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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251114C00039000 | 10/15 10:14 AM | 39.00 | 13.50 | 13.25 | 13.65 | 0.00 | 0.00% | 0 | 0 | 50.00% | Yes |
| BAC251114C00040000 | 11/5 11:40 AM | 40.00 | 12.35 | 12.25 | 12.65 | 1.85 | 17.62% | 1 | 10 | 50.00% | Yes |
| BAC251114C00042000 | 10/17 11:19 AM | 42.00 | 9.72 | 10.35 | 10.65 | 0.00 | 0.00% | 1 | 1 | 72.27% | Yes |
| BAC251114C00043000 | 10/21 12:27 PM | 43.00 | 9.05 | 9.35 | 9.65 | 0.00 | 0.00% | 1 | 8 | 65.63% | Yes |
| BAC251114C00044000 | 11/3 10:20 AM | 44.00 | 9.04 | 8.35 | 8.65 | 0.00 | 0.00% | 11 | 11 | 58.98% | Yes |
| BAC251114C00045000 | 11/3 12:25 PM | 45.00 | 8.10 | 7.4 | 7.65 | 0.00 | 0.00% | 10 | 74 | 56.64% | Yes |
| BAC251114C00046000 | 10/27 3:15 PM | 46.00 | 7.05 | 6.3 | 6.7 | 0.00 | 0.00% | 3 | 203 | 66.02% | Yes |
| BAC251114C00047000 | 11/5 2:40 PM | 47.00 | 5.55 | 5.4 | 5.7 | -0.62 | -10.05% | 27 | 4 | 57.91% | Yes |
| BAC251114C00048000 | 11/5 10:09 AM | 48.00 | 4.18 | 4.45 | 4.65 | -0.97 | -18.83% | 6 | 56 | 46.48% | Yes |
| BAC251114C00048500 | 10/29 12:08 PM | 48.50 | 4.68 | 3.95 | 4.2 | 0.00 | 0.00% | 1 | 1 | 45.51% | Yes |
| BAC251114C00049000 | 11/3 1:44 PM | 49.00 | 4.50 | 3.45 | 3.7 | 0.00 | 0.00% | 1 | 72 | 41.31% | Yes |
| BAC251114C00049500 | 11/5 1:38 PM | 49.50 | 3.51 | 3 | 3.2 | -0.79 | -18.37% | 1 | 2 | 37.11% | Yes |
| BAC251114C00050000 | 11/5 2:55 PM | 50.00 | 2.95 | 2.53 | 2.71 | -0.83 | -21.96% | 42 | 503 | 33.20% | Yes |
| BAC251114C00050500 | 11/5 3:03 PM | 50.50 | 2.50 | 2.08 | 2.28 | -0.43 | -14.68% | 22 | 22 | 31.74% | Yes |
| BAC251114C00051000 | 11/5 3:04 PM | 51.00 | 2.10 | 1.71 | 1.85 | -0.89 | -29.77% | 151 | 291 | 29.49% | Yes |
| BAC251114C00051500 | 11/5 3:54 PM | 51.50 | 1.47 | 1.35 | 1.45 | -1.03 | -41.20% | 115 | 75 | 27.54% | Yes |
| BAC251114C00052000 | 11/5 3:58 PM | 52.00 | 1.10 | 1.06 | 1.1 | -1.04 | -48.60% | 2805 | 3190 | 26.17% | Yes |
| BAC251114C00052500 | 11/5 3:57 PM | 52.50 | 0.77 | 0.76 | 0.81 | -0.93 | -54.71% | 1585 | 297 | 25.39% | No |
| BAC251114C00053000 | 11/5 3:55 PM | 53.00 | 0.56 | 0.54 | 0.57 | -0.94 | -62.67% | 7031 | 2566 | 24.71% | No |
| BAC251114C00053500 | 11/5 3:57 PM | 53.50 | 0.35 | 0.35 | 0.38 | -0.82 | -70.09% | 611 | 4690 | 24.02% | No |
| BAC251114C00054000 | 11/5 3:57 PM | 54.00 | 0.22 | 0.22 | 0.24 | -0.74 | -77.08% | 2917 | 2550 | 23.44% | No |
| BAC251114C00054500 | 11/5 3:45 PM | 54.50 | 0.14 | 0.14 | 0.15 | -0.63 | -81.82% | 225 | 1187 | 23.34% | No |
| BAC251114C00055000 | 11/5 3:47 PM | 55.00 | 0.10 | 0.08 | 0.09 | -0.48 | -82.76% | 10561 | 2998 | 23.24% | No |
| BAC251114C00056000 | 11/5 3:48 PM | 56.00 | 0.04 | 0.03 | 0.04 | -0.29 | -87.88% | 247 | 861 | 24.81% | No |
| BAC251114C00057000 | 11/5 3:36 PM | 57.00 | 0.02 | 0.01 | 0.04 | -0.16 | -88.89% | 316 | 1790 | 30.08% | No |
| BAC251114C00058000 | 11/5 3:40 PM | 58.00 | 0.01 | 0 | 0.01 | -0.07 | -87.50% | 42 | 654 | 28.13% | No |
| BAC251114C00059000 | 11/5 12:06 PM | 59.00 | 0.08 | 0 | 0.01 | 0.05 | 166.67% | 2 | 794 | 32.03% | No |
| BAC251114C00060000 | 11/4 3:06 PM | 60.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 13 | 44 | 46.09% | No |
| BAC251114C00061000 | 10/14 12:58 PM | 61.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 45 | 51 | 50.78% | No |
| BAC251114C00063000 | 10/20 2:36 PM | 63.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 0 | 1 | 53.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251114P00030000 | 10/9 2:10 PM | 30.00 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 0 | 1 | 143.75% | No |
| BAC251114P00035000 | 10/16 12:04 PM | 35.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 14 | 107.81% | No |
| BAC251114P00038000 | 10/28 3:04 PM | 38.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 66 | 90.63% | No |
| BAC251114P00039000 | 11/5 11:50 AM | 39.00 | 0.01 | 0 | 0.04 | -0.03 | -75.00% | 15 | 268 | 81.25% | No |
| BAC251114P00040000 | 11/5 9:43 AM | 40.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 1 | 326 | 71.88% | No |
| BAC251114P00041000 | 11/3 10:44 AM | 41.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 8 | 289 | 59.38% | No |
| BAC251114P00042000 | 11/5 11:44 AM | 42.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 110 | 441 | 53.13% | No |
| BAC251114P00043000 | 11/5 12:13 PM | 43.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 76 | 140 | 52.34% | No |
| BAC251114P00044000 | 11/5 3:53 PM | 44.00 | 0.01 | 0 | 0.03 | -0.03 | -75.00% | 64 | 76 | 54.69% | No |
| BAC251114P00045000 | 11/4 3:51 PM | 45.00 | 0.03 | 0.01 | 0.13 | 0.00 | 0.00% | 6 | 261 | 55.86% | No |
| BAC251114P00046000 | 11/5 10:08 AM | 46.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 100 | 504 | 42.19% | No |
| BAC251114P00047000 | 11/5 3:50 PM | 47.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 480 | 329 | 38.28% | No |
| BAC251114P00047500 | 11/5 2:19 PM | 47.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 7 | 73 | 36.72% | No |
| BAC251114P00048000 | 11/5 2:18 PM | 48.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 61 | 835 | 34.77% | No |
| BAC251114P00048500 | 11/5 3:27 PM | 48.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 26 | 119 | 32.62% | No |
| BAC251114P00049000 | 11/5 3:42 PM | 49.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 347 | 4740 | 30.86% | No |
| BAC251114P00049500 | 11/5 3:42 PM | 49.50 | 0.12 | 0.1 | 0.11 | -0.01 | -7.69% | 88 | 162 | 28.91% | No |
| BAC251114P00050000 | 11/5 3:58 PM | 50.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 238 | 496 | 27.54% | No |
| BAC251114P00050500 | 11/5 1:33 PM | 50.50 | 0.18 | 0.19 | 0.21 | -0.08 | -30.77% | 99 | 230 | 26.47% | No |
| BAC251114P00051000 | 11/5 3:36 PM | 51.00 | 0.29 | 0.27 | 0.3 | -0.05 | -14.71% | 950 | 413 | 25.68% | No |
| BAC251114P00051500 | 11/5 3:59 PM | 51.50 | 0.41 | 0.39 | 0.42 | -0.02 | -4.65% | 2626 | 431 | 24.81% | No |
| BAC251114P00052000 | 11/5 3:57 PM | 52.00 | 0.56 | 0.55 | 0.59 | 0.00 | 0.00% | 904 | 439 | 24.32% | No |
| BAC251114P00052500 | 11/5 3:59 PM | 52.50 | 0.77 | 0.76 | 0.82 | 0.08 | 11.59% | 159 | 152 | 24.17% | Yes |
| BAC251114P00053000 | 11/5 3:55 PM | 53.00 | 1.05 | 1.02 | 1.13 | 0.14 | 15.38% | 1155 | 1734 | 25.00% | Yes |
| BAC251114P00053500 | 11/5 3:44 PM | 53.50 | 1.42 | 1.32 | 1.45 | 0.33 | 30.28% | 283 | 3344 | 24.71% | Yes |
| BAC251114P00054000 | 11/5 3:39 PM | 54.00 | 1.65 | 1.63 | 1.83 | 0.30 | 22.22% | 67 | 451 | 25.10% | Yes |
| BAC251114P00054500 | 11/4 11:50 AM | 54.50 | 2.20 | 2.05 | 2.25 | 0.64 | 41.03% | 1 | 278 | 25.78% | Yes |
| BAC251114P00055000 | 11/5 10:52 AM | 55.00 | 3.15 | 2.48 | 2.72 | 1.12 | 55.17% | 10 | 53 | 28.13% | Yes |
| BAC251114P00056000 | 11/5 2:19 PM | 56.00 | 3.20 | 3.4 | 3.7 | 0.42 | 15.11% | 75 | 96 | 33.79% | Yes |
| BAC251114P00057000 | 11/5 2:19 PM | 57.00 | 4.19 | 4.4 | 5.3 | 0.53 | 14.48% | 28 | 33 | 68.90% | Yes |
| BAC251114P00058000 | 11/5 1:38 PM | 58.00 | 5.15 | 5.4 | 6 | 0.70 | 15.73% | 2 | 2 | 63.48% | Yes |
| BAC251114P00059000 | 11/4 12:14 PM | 59.00 | 5.50 | 6.4 | 7 | 0.00 | 0.00% | 42 | 12 | 51.86% | Yes |
