[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCML":3,"homepage-market-summary":35,"stock-options-BCML":177},{"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,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":207,"updated_at":353,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,20,0.11,[190,191,195,199,203],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",77,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",105,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",168,"270319",[208,225,238,252,269,294,314,334],{"strike":209,"call":210,"put":216,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":215,"in_the_money":44},"BCML  261016C00017500",12.8,15.8,0.3007,0.006712,{"contract_symbol":217,"symbol":217,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"BCML  261016P00017500",2.15,1.0948,-0.002535,0.001175,-0.001876,0.00048,-0.000032,{"strike":187,"call":226,"put":231,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":230,"in_the_money":44},"BCML  261016C00020000",9.5,13.3,0.007671,{"contract_symbol":232,"symbol":232,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"BCML  261016P00020000",-0.014636,0.005545,-0.00885,0.002265,-0.000189,{"strike":239,"call":240,"put":245,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":51,"gamma":186,"theta":186,"vega":186,"rho":244,"in_the_money":44},"BCML  261016C00022500",7,10.9,0.00863,{"contract_symbol":246,"symbol":246,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"BCML  261016P00022500",-0.051505,0.015791,-0.025205,0.00645,-0.000676,{"strike":71,"call":253,"put":262,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":214,"implied_volatility":214,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":44},"BCML  261016C00025000",4.6,8.4,0.999924,0.000167,-0.00002,0.000019,0.009587,{"contract_symbol":263,"symbol":263,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":14},"BCML  261016P00025000",-0.127348,0.031185,-0.049775,0.012738,-0.001703,{"strike":270,"call":271,"put":283,"callItm":44,"putItm":14,"isAtm":44},30,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":186,"changePercent":9,"volume":186,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":44},"BCML  261016C00030000",0.2,3.6,1.45,17,0.064,0.999063,0.008115,-0.000044,0.000194,0.011495,{"contract_symbol":284,"symbol":284,"bid":186,"ask":285,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"BCML  261016P00030000",2.2,1.65,2,0.4397,-0.310377,0.131419,-0.03384,0.021561,-0.003928,{"strike":295,"call":296,"put":304,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":297,"symbol":297,"bid":186,"ask":184,"last":17,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"BCML  261016C00035000",0.4808,0.119599,0.067958,-0.020918,0.01219,0.001367,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":44},"BCML  261016P00035000",1.75,5.5,0.4758,-0.883016,0.067599,-0.020382,0.012001,-0.012086,{"strike":315,"call":316,"put":324,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":317,"symbol":317,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"BCML  261016C00040000",0.8389,0.07605,0.027919,-0.026166,0.008739,0.000847,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"BCML  261016P00040000",6.7,10.5,0.8205,-0.928925,0.027105,-0.024303,0.008298,-0.014548,{"strike":335,"call":336,"put":344,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":337,"symbol":337,"bid":186,"ask":338,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":318,"implied_volatility":318,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"BCML  261016C00045000",0.95,0.015814,0.007734,-0.007248,0.002421,0.000179,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"BCML  261016P00045000",11.7,14.9,-0.986125,0.007065,-0.006335,0.002163,-0.017102,"2026-10-02T22:44:10.893841+00:00"]