[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCML":3,"stock-options-BCML":35,"homepage-market-summary":215},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BCML","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BayCom Corp Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","BayCom Corp is a bank holding company for United Business Bank. It provides a broad range of financial services to businesses and business owners as well as individuals through its full-service branches and loan production office. The company targets its services to small and medium-sized businesses, professional firms, real estate professionals, nonprofit businesses, labor unions, and related nonprofit entities and businesses, and individual consumers. Its products and services include deposit products, personal accounts, loans, online banking, cash management, and business savings services. The Company operates as one reportable segment: banking operations.","327","Walnut Creek, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8474,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.19,31.25,31.945,31.05,30.9,0.29,0.94,90492.574824,2106,31.2973,34.98,26.78,42110.70993409163,53.8,5254,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":66,"updated_at":214,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},0,20,0.11,[49,50,54,58,62],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":40,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-11-20",49,"261120",{"date":55,"label":55,"type":40,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-12-18",77,"261218",{"date":59,"label":59,"type":40,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-01-15",105,"270115",{"date":63,"label":63,"type":40,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2027-03-19",168,"270319",[67,85,98,112,130,155,175,195],{"strike":68,"call":69,"put":76,"callItm":37,"putItm":14,"isAtm":14},17.5,{"contract_symbol":70,"symbol":70,"bid":71,"ask":72,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":73,"implied_volatility":73,"delta":74,"gamma":45,"theta":45,"vega":45,"rho":75,"in_the_money":37},"BCML  261016C00017500",12.8,15.8,0.3007,1,0.006712,{"contract_symbol":77,"symbol":77,"bid":45,"ask":78,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":79,"implied_volatility":79,"delta":80,"gamma":81,"theta":82,"vega":83,"rho":84,"in_the_money":14},"BCML  261016P00017500",2.15,1.0948,-0.002535,0.001175,-0.001876,0.00048,-0.000032,{"strike":46,"call":86,"put":91,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":87,"symbol":87,"bid":88,"ask":89,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":73,"implied_volatility":73,"delta":74,"gamma":45,"theta":45,"vega":45,"rho":90,"in_the_money":37},"BCML  261016C00020000",9.5,13.3,0.007671,{"contract_symbol":92,"symbol":92,"bid":45,"ask":78,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":79,"implied_volatility":79,"delta":93,"gamma":94,"theta":95,"vega":96,"rho":97,"in_the_money":14},"BCML  261016P00020000",-0.014636,0.005545,-0.00885,0.002265,-0.000189,{"strike":99,"call":100,"put":105,"callItm":37,"putItm":14,"isAtm":14},22.5,{"contract_symbol":101,"symbol":101,"bid":102,"ask":103,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":73,"implied_volatility":73,"delta":74,"gamma":45,"theta":45,"vega":45,"rho":104,"in_the_money":37},"BCML  261016C00022500",7,10.9,0.00863,{"contract_symbol":106,"symbol":106,"bid":45,"ask":78,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":79,"implied_volatility":79,"delta":107,"gamma":108,"theta":109,"vega":110,"rho":111,"in_the_money":14},"BCML  261016P00022500",-0.051505,0.015791,-0.025205,0.00645,-0.000676,{"strike":113,"call":114,"put":123,"callItm":37,"putItm":14,"isAtm":14},25,{"contract_symbol":115,"symbol":115,"bid":116,"ask":117,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":73,"implied_volatility":73,"delta":118,"gamma":119,"theta":120,"vega":121,"rho":122,"in_the_money":37},"BCML  261016C00025000",4.6,8.4,0.999924,0.000167,-0.00002,0.000019,0.009587,{"contract_symbol":124,"symbol":124,"bid":45,"ask":78,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":79,"implied_volatility":79,"delta":125,"gamma":126,"theta":127,"vega":128,"rho":129,"in_the_money":14},"BCML  261016P00025000",-0.127348,0.031185,-0.049775,0.012738,-0.001703,{"strike":131,"call":132,"put":144,"callItm":37,"putItm":14,"isAtm":37},30,{"contract_symbol":133,"symbol":133,"bid":134,"ask":135,"last":136,"change":45,"changePercent":9,"volume":45,"openInterest":137,"open_interest":137,"iv":138,"implied_volatility":138,"delta":139,"gamma":140,"theta":141,"vega":142,"rho":143,"in_the_money":37},"BCML  261016C00030000",0.2,3.6,1.45,17,0.064,0.999063,0.008115,-0.000044,0.000194,0.011495,{"contract_symbol":145,"symbol":145,"bid":45,"ask":146,"last":147,"change":45,"changePercent":9,"volume":45,"openInterest":148,"open_interest":148,"iv":149,"implied_volatility":149,"delta":150,"gamma":151,"theta":152,"vega":153,"rho":154,"in_the_money":14},"BCML  261016P00030000",2.2,1.65,2,0.4397,-0.310377,0.131419,-0.03384,0.021561,-0.003928,{"strike":156,"call":157,"put":165,"callItm":14,"putItm":37,"isAtm":14},35,{"contract_symbol":158,"symbol":158,"bid":45,"ask":43,"last":17,"change":45,"changePercent":9,"volume":45,"openInterest":74,"open_interest":74,"iv":159,"implied_volatility":159,"delta":160,"gamma":161,"theta":162,"vega":163,"rho":164,"in_the_money":14},"BCML  261016C00035000",0.4808,0.119599,0.067958,-0.020918,0.01219,0.001367,{"contract_symbol":166,"symbol":166,"bid":167,"ask":168,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":169,"implied_volatility":169,"delta":170,"gamma":171,"theta":172,"vega":173,"rho":174,"in_the_money":37},"BCML  261016P00035000",1.75,5.5,0.4758,-0.883016,0.067599,-0.020382,0.012001,-0.012086,{"strike":176,"call":177,"put":185,"callItm":14,"putItm":37,"isAtm":14},40,{"contract_symbol":178,"symbol":178,"bid":45,"ask":78,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":179,"implied_volatility":179,"delta":180,"gamma":181,"theta":182,"vega":183,"rho":184,"in_the_money":14},"BCML  261016C00040000",0.8389,0.07605,0.027919,-0.026166,0.008739,0.000847,{"contract_symbol":186,"symbol":186,"bid":187,"ask":188,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":189,"implied_volatility":189,"delta":190,"gamma":191,"theta":192,"vega":193,"rho":194,"in_the_money":37},"BCML  261016P00040000",6.7,10.5,0.8205,-0.928925,0.027105,-0.024303,0.008298,-0.014548,{"strike":196,"call":197,"put":205,"callItm":14,"putItm":37,"isAtm":14},45,{"contract_symbol":198,"symbol":198,"bid":45,"ask":199,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":179,"implied_volatility":179,"delta":200,"gamma":201,"theta":202,"vega":203,"rho":204,"in_the_money":14},"BCML  261016C00045000",0.95,0.015814,0.007734,-0.007248,0.002421,0.000179,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":189,"implied_volatility":189,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":37},"BCML  261016P00045000",11.7,14.9,-0.986125,0.007065,-0.006335,0.002163,-0.017102,"2026-10-02T22:44:10.893841+00:00",{"status":216,"indices":217,"watchlist":258,"sectors":280,"benchmarks":336},"success",[218,225,231,238,245,251],{"symbol":219,"name":220,"price":221,"change":222,"pct_change":223,"is_up":37,"sparkline":224,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":226,"name":227,"price":228,"change":229,"pct_change":74,"is_up":37,"sparkline":230,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":232,"name":233,"price":234,"change":235,"pct_change":236,"is_up":37,"sparkline":237,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":239,"name":240,"price":241,"change":242,"pct_change":243,"is_up":37,"sparkline":244,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":246,"name":247,"price":248,"change":113,"pct_change":249,"is_up":37,"sparkline":250,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":252,"name":253,"price":254,"change":255,"pct_change":256,"is_up":14,"sparkline":257,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[259,266,273],{"symbol":260,"name":261,"price":262,"change":263,"pct_change":264,"is_up":37,"sparkline":265,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":267,"name":268,"price":269,"change":270,"pct_change":271,"is_up":37,"sparkline":272,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":274,"name":275,"price":276,"change":277,"pct_change":278,"is_up":37,"sparkline":279,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[281,286,291,296,301,306,311,316,321,326,331],{"name":282,"etf":283,"change":284,"price":285,"is_up":37},"Technology","XLK",1.01,199.81,{"name":287,"etf":288,"change":289,"price":290,"is_up":37},"Financials","XLF",0.06,53.49,{"name":292,"etf":293,"change":294,"price":295,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":297,"etf":298,"change":299,"price":300,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":302,"etf":303,"change":304,"price":305,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":307,"etf":308,"change":309,"price":310,"is_up":37},"Energy","XLE",0.4,62.95,{"name":312,"etf":313,"change":314,"price":315,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":317,"etf":318,"change":319,"price":320,"is_up":37},"Materials","XLB",0.66,48.86,{"name":322,"etf":323,"change":324,"price":325,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":327,"etf":328,"change":329,"price":330,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":332,"etf":333,"change":334,"price":335,"is_up":37},"Comm Services","XLC",0.35,110.32,[337,342,346,350],{"ticker":338,"name":339,"price":340,"change":341,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":343,"name":344,"price":345,"change":271,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":347,"name":348,"price":349,"change":236,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":351,"name":352,"price":353,"change":249,"is_up":37},"IWM","iShares Russell 2000",281.52]