Explore strikes, OI, IV and strategy data for BAC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251107C00030000 | 11/5 3:38 PM | 30.00 | 22.86 | 22.15 | 23.65 | -0.73 | -3.09% | 3 | 15 | 508.98% | Yes |
| BAC251107C00035000 | 10/30 10:21 AM | 35.00 | 18.02 | 17.25 | 17.7 | 0.00 | 0.00% | 2 | 1 | 234.38% | Yes |
| BAC251107C00039000 | 11/3 12:30 PM | 39.00 | 14.07 | 13.25 | 13.7 | 0.00 | 0.00% | 2 | 260 | 178.13% | Yes |
| BAC251107C00040000 | 11/3 10:38 AM | 40.00 | 12.95 | 12.25 | 12.65 | 0.00 | 0.00% | 1 | 0 | 50.00% | Yes |
| BAC251107C00041000 | 10/31 3:55 PM | 41.00 | 12.62 | 11.25 | 11.6 | 0.00 | 0.00% | 2 | 4 | 203.91% | Yes |
| BAC251107C00042000 | 10/16 10:32 AM | 42.00 | 10.40 | 10.25 | 10.6 | 0.00 | 0.00% | 15 | 16 | 187.50% | Yes |
| BAC251107C00043000 | 10/31 10:14 AM | 43.00 | 10.06 | 9.25 | 9.6 | 0.00 | 0.00% | 1 | 6 | 171.09% | Yes |
| BAC251107C00044000 | 10/31 3:46 PM | 44.00 | 9.53 | 8.35 | 8.6 | 0.00 | 0.00% | 1 | 2 | 112.50% | Yes |
| BAC251107C00045000 | 11/5 3:44 PM | 45.00 | 7.53 | 7.35 | 7.6 | -1.22 | -13.94% | 22 | 15 | 99.22% | Yes |
| BAC251107C00046000 | 11/4 11:15 AM | 46.00 | 7.75 | 6.35 | 6.6 | 0.00 | 0.00% | 6 | 151 | 87.50% | Yes |
| BAC251107C00046500 | 11/4 11:15 AM | 46.50 | 7.25 | 5.85 | 6.1 | 0.00 | 0.00% | 1 | 17 | 81.25% | Yes |
| BAC251107C00047000 | 11/5 9:34 AM | 47.00 | 5.73 | 5.35 | 5.6 | -1.12 | -16.35% | 2 | 31 | 75.00% | Yes |
| BAC251107C00047500 | 11/5 10:48 AM | 47.50 | 4.55 | 4.85 | 5.1 | -1.08 | -19.18% | 1 | 16 | 68.75% | Yes |
| BAC251107C00048000 | 11/5 2:54 PM | 48.00 | 4.77 | 4.35 | 4.6 | -0.43 | -8.27% | 201 | 2669 | 62.50% | Yes |
| BAC251107C00048500 | 11/4 9:34 AM | 48.50 | 4.40 | 3.85 | 4.2 | 0.00 | 0.00% | 2 | 7 | 69.92% | Yes |
| BAC251107C00049000 | 11/5 2:19 PM | 49.00 | 3.81 | 3.35 | 3.65 | -0.58 | -13.21% | 214 | 491 | 57.42% | Yes |
| BAC251107C00049500 | 11/5 12:55 PM | 49.50 | 3.50 | 2.88 | 3.15 | -0.80 | -18.60% | 1 | 26 | 53.52% | Yes |
| BAC251107C00050000 | 11/5 3:24 PM | 50.00 | 2.85 | 2.37 | 2.6 | -0.80 | -21.92% | 763 | 1788 | 58.40% | Yes |
| BAC251107C00050500 | 11/5 3:58 PM | 50.50 | 1.96 | 1.88 | 2.12 | -1.35 | -40.79% | 18 | 49 | 51.95% | Yes |
| BAC251107C00051000 | 11/5 3:59 PM | 51.00 | 1.57 | 1.49 | 1.66 | -1.08 | -40.75% | 630 | 1993 | 46.68% | Yes |
| BAC251107C00051500 | 11/5 2:24 PM | 51.50 | 1.39 | 1.09 | 1.22 | -0.96 | -40.85% | 123 | 237 | 41.41% | Yes |
| BAC251107C00052000 | 11/5 3:58 PM | 52.00 | 0.73 | 0.74 | 0.81 | -1.21 | -62.37% | 4227 | 5916 | 36.13% | Yes |
| BAC251107C00052500 | 11/5 3:59 PM | 52.50 | 0.49 | 0.48 | 0.51 | -1.08 | -68.79% | 7045 | 920 | 34.47% | No |
| BAC251107C00053000 | 11/5 3:58 PM | 53.00 | 0.27 | 0.27 | 0.29 | -0.97 | -78.23% | 16210 | 38281 | 33.40% | No |
| BAC251107C00053500 | 11/5 3:59 PM | 53.50 | 0.15 | 0.15 | 0.17 | -0.83 | -84.69% | 8853 | 7521 | 34.57% | No |
| BAC251107C00054000 | 11/5 3:53 PM | 54.00 | 0.09 | 0.08 | 0.09 | -0.62 | -87.32% | 7722 | 11801 | 34.96% | No |
| BAC251107C00054500 | 11/5 3:58 PM | 54.50 | 0.05 | 0.04 | 0.06 | -0.47 | -90.38% | 3047 | 4685 | 37.89% | No |
| BAC251107C00055000 | 11/5 3:57 PM | 55.00 | 0.03 | 0.03 | 0.04 | -0.36 | -92.31% | 1320 | 34130 | 40.63% | No |
| BAC251107C00056000 | 11/5 3:57 PM | 56.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 834 | 21794 | 46.09% | No |
| BAC251107C00057000 | 11/5 3:19 PM | 57.00 | 0.01 | 0 | 0.01 | -0.08 | -88.89% | 76 | 8190 | 51.56% | No |
| BAC251107C00058000 | 11/5 9:50 AM | 58.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 40 | 1225 | 56.25% | No |
| BAC251107C00059000 | 11/4 10:24 AM | 59.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 150 | 1923 | 68.75% | No |
| BAC251107C00060000 | 11/5 10:12 AM | 60.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 358 | 71.88% | No |
| BAC251107C00061000 | 11/4 11:20 AM | 61.00 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 3 | 352 | 109.38% | No |
| BAC251107C00062000 | 11/4 2:53 PM | 62.00 | 0.11 | 0 | 0.04 | -0.01 | -8.33% | 1 | 20 | 101.56% | No |
| BAC251107C00064000 | 11/5 3:46 PM | 64.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 2 | 6 | 118.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251107P00030000 | 11/4 12:43 PM | 30.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 35 | 281.25% | No |
| BAC251107P00035000 | 11/5 12:29 PM | 35.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 1 | 77 | 193.75% | No |
| BAC251107P00038000 | 10/21 3:33 PM | 38.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 10 | 321 | 185.94% | No |
| BAC251107P00039000 | 11/3 11:02 AM | 39.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 4 | 257 | 171.88% | No |
| BAC251107P00040000 | 11/5 2:35 PM | 40.00 | 0.02 | 0 | 0.08 | -0.07 | -77.78% | 2 | 290 | 175.00% | No |
| BAC251107P00041000 | 11/5 1:07 PM | 41.00 | 0.01 | 0 | 0.11 | -0.01 | -50.00% | 1 | 530 | 169.53% | No |
| BAC251107P00042000 | 11/5 10:04 AM | 42.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 5 | 2214 | 112.50% | No |
| BAC251107P00043000 | 11/3 12:27 PM | 43.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 9 | 1126 | 110.94% | No |
| BAC251107P00044000 | 11/4 3:55 PM | 44.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 524 | 2543 | 125.00% | No |
| BAC251107P00045000 | 11/5 9:57 AM | 45.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 10 | 1202 | 81.25% | No |
| BAC251107P00045500 | 11/3 1:16 PM | 45.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 174 | 228 | 82.81% | No |
| BAC251107P00046000 | 11/5 10:02 AM | 46.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 1285 | 71.88% | No |
| BAC251107P00046500 | 11/5 10:20 AM | 46.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 50 | 119 | 65.63% | No |
| BAC251107P00047000 | 11/5 12:10 PM | 47.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 158 | 1358 | 59.38% | No |
| BAC251107P00047500 | 11/5 10:29 AM | 47.50 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 9 | 822 | 68.75% | No |
| BAC251107P00048000 | 11/5 3:19 PM | 48.00 | 0.01 | 0 | 0.09 | -0.03 | -75.00% | 68 | 851 | 69.53% | No |
| BAC251107P00048500 | 11/5 11:52 AM | 48.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 16 | 2496 | 51.56% | No |
| BAC251107P00049000 | 11/5 3:59 PM | 49.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 290 | 919 | 50.00% | No |
| BAC251107P00049500 | 11/5 3:59 PM | 49.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 144 | 596 | 48.05% | No |
| BAC251107P00050000 | 11/5 3:55 PM | 50.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1443 | 6106 | 43.36% | No |
| BAC251107P00050500 | 11/5 3:47 PM | 50.50 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 1035 | 3546 | 41.02% | No |
| BAC251107P00051000 | 11/5 3:59 PM | 51.00 | 0.12 | 0.1 | 0.12 | -0.08 | -40.00% | 1873 | 4164 | 37.89% | No |
| BAC251107P00051500 | 11/5 3:58 PM | 51.50 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 3237 | 6377 | 34.96% | No |
| BAC251107P00052000 | 11/5 3:58 PM | 52.00 | 0.33 | 0.3 | 0.33 | -0.04 | -10.81% | 8455 | 7109 | 33.98% | No |
| BAC251107P00052500 | 11/5 3:55 PM | 52.50 | 0.55 | 0.49 | 0.54 | 0.04 | 7.84% | 2719 | 4159 | 33.20% | Yes |
| BAC251107P00053000 | 11/5 3:59 PM | 53.00 | 0.80 | 0.78 | 0.87 | 0.15 | 23.08% | 2597 | 8384 | 35.45% | Yes |
| BAC251107P00053500 | 11/5 3:55 PM | 53.50 | 1.20 | 1.11 | 1.25 | 0.31 | 34.83% | 648 | 2379 | 37.11% | Yes |
| BAC251107P00054000 | 11/5 3:56 PM | 54.00 | 1.67 | 1.5 | 1.73 | 0.50 | 42.74% | 128 | 1007 | 44.34% | Yes |
| BAC251107P00054500 | 11/5 1:12 PM | 54.50 | 1.72 | 1.99 | 2.26 | 0.19 | 12.42% | 7 | 48 | 55.66% | Yes |
| BAC251107P00055000 | 11/5 3:24 PM | 55.00 | 2.24 | 2.45 | 2.76 | 0.39 | 21.08% | 78 | 177 | 63.87% | Yes |
| BAC251107P00056000 | 11/5 1:38 PM | 56.00 | 3.12 | 3.4 | 3.7 | 0.55 | 21.40% | 48 | 60 | 71.68% | Yes |
| BAC251107P00057000 | 11/5 10:52 AM | 57.00 | 5.10 | 4.4 | 4.7 | 1.55 | 43.66% | 1 | 28 | 85.16% | Yes |
| BAC251107P00058000 | 10/31 3:30 PM | 58.00 | 4.67 | 5.4 | 5.7 | 0.00 | 0.00% | 4 | 2 | 97.85% | Yes |
| BAC251107P00059000 | 10/16 3:54 PM | 59.00 | 8.50 | 6.4 | 6.7 | 0.00 | 0.00% | 0 | 0 | 50.00% | Yes |
| BAC251107P00061000 | 11/3 11:00 AM | 61.00 | 8.01 | 8.4 | 8.75 | 0.00 | 0.00% | 1 | 0 | 96.88% | Yes |
| BAC251107P00062000 | 10/16 1:09 PM | 62.00 | 10.97 | 9.4 | 9.75 | 0.00 | 0.00% | 0 | 0 | 104.69% | Yes |
| BAC251107P00064000 | 10/30 10:18 AM | 64.00 | 10.99 | 11.4 | 11.75 | 0.00 | 0.00% | 2 | 2 | 121.88% | Yes |
| BAC251107P00065000 | 11/5 9:36 AM | 65.00 | 12.50 | 12.3 | 12.75 | 0.51 | 4.25% | 1 | 1 | 184.77% | Yes |
