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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251121C00020000 | 9/25 1:05 PM | 20.00 | 32.07 | 31.4 | 33 | 0.00 | 0.00% | 80 | 80 | 302.34% | Yes |
| BAC251121C00022000 | 9/17 2:42 PM | 22.00 | 29.35 | 27.65 | 31.4 | 0.00 | 0.00% | 20 | 37 | 315.23% | Yes |
| BAC251121C00023000 | 9/17 2:51 PM | 23.00 | 28.25 | 28.2 | 28.55 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BAC251121C00024000 | 9/17 3:56 PM | 24.00 | 27.60 | 27.2 | 27.6 | 0.00 | 0.00% | 10 | 17 | 0.00% | Yes |
| BAC251121C00025000 | 10/21 11:26 AM | 25.00 | 27.10 | 25.9 | 28.3 | 0.00 | 0.00% | 1 | 15 | 266.99% | Yes |
| BAC251121C00026000 | 9/29 9:43 AM | 26.00 | 26.65 | 24.9 | 28.55 | 0.00 | 0.00% | 3 | 69 | 197.27% | Yes |
| BAC251121C00027000 | 10/14 10:41 AM | 27.00 | 23.00 | 24.65 | 26.3 | 0.00 | 0.00% | 3 | 43 | 129.69% | Yes |
| BAC251121C00028000 | 10/31 3:44 PM | 28.00 | 25.65 | 24.35 | 24.65 | 0.00 | 0.00% | 1 | 58 | 135.16% | Yes |
| BAC251121C00029000 | 11/4 11:50 AM | 29.00 | 24.65 | 23.35 | 23.65 | 0.00 | 0.00% | 10 | 35 | 128.13% | Yes |
| BAC251121C00030000 | 9/17 2:42 PM | 30.00 | 21.45 | 21.25 | 21.65 | 0.00 | 0.00% | 1 | 20 | 0.00% | Yes |
| BAC251121C00031000 | 10/10 3:35 PM | 31.00 | 17.99 | 21.35 | 21.65 | 0.00 | 0.00% | 20 | 108 | 114.84% | Yes |
| BAC251121C00032000 | 10/30 10:15 AM | 32.00 | 21.08 | 20.3 | 20.65 | 0.00 | 0.00% | 2 | 133 | 99.22% | Yes |
| BAC251121C00033000 | 11/5 10:40 AM | 33.00 | 19.10 | 19.35 | 19.65 | -1.10 | -5.45% | 1 | 270 | 102.73% | Yes |
| BAC251121C00034000 | 11/4 10:50 AM | 34.00 | 20.00 | 18.4 | 18.65 | 0.00 | 0.00% | 4 | 216 | 103.13% | Yes |
| BAC251121C00035000 | 10/17 11:40 AM | 35.00 | 16.51 | 17.4 | 17.65 | 0.00 | 0.00% | 13 | 252 | 96.88% | Yes |
| BAC251121C00036000 | 11/3 3:20 PM | 36.00 | 17.60 | 16.4 | 16.7 | 0.00 | 0.00% | 5 | 387 | 95.31% | Yes |
| BAC251121C00037000 | 11/4 9:48 AM | 37.00 | 16.23 | 15.4 | 15.7 | 0.00 | 0.00% | 1 | 326 | 89.45% | Yes |
| BAC251121C00038000 | 11/4 10:19 AM | 38.00 | 15.90 | 14.4 | 14.7 | 0.00 | 0.00% | 2 | 791 | 83.59% | Yes |
| BAC251121C00039000 | 11/3 10:39 AM | 39.00 | 14.00 | 13.3 | 13.7 | 0.00 | 0.00% | 12 | 1147 | 69.53% | Yes |
| BAC251121C00040000 | 11/4 10:51 AM | 40.00 | 14.05 | 12.4 | 12.7 | 0.00 | 0.00% | 9 | 1799 | 72.07% | Yes |
| BAC251121C00041000 | 11/5 2:39 PM | 41.00 | 11.88 | 11.4 | 11.7 | 0.13 | 1.11% | 1 | 3751 | 66.60% | Yes |
| BAC251121C00042000 | 11/5 2:52 PM | 42.00 | 11.04 | 10.45 | 10.7 | -1.01 | -8.38% | 12 | 2260 | 63.67% | Yes |
| BAC251121C00043000 | 11/5 10:13 AM | 43.00 | 9.22 | 9.45 | 9.75 | -1.12 | -10.83% | 10 | 1069 | 60.45% | Yes |
| BAC251121C00044000 | 11/5 1:33 PM | 44.00 | 8.95 | 8.45 | 8.75 | -1.15 | -11.39% | 84 | 1441 | 54.69% | Yes |
| BAC251121C00045000 | 11/5 1:50 PM | 45.00 | 7.85 | 7.45 | 7.75 | -0.90 | -10.29% | 4 | 1911 | 58.50% | Yes |
| BAC251121C00046000 | 11/5 3:36 PM | 46.00 | 6.80 | 6.45 | 6.75 | -1.00 | -12.82% | 109 | 6707 | 52.15% | Yes |
| BAC251121C00046500 | 11/5 1:05 PM | 46.50 | 6.60 | 6 | 6.25 | -0.15 | -2.22% | 2 | 20 | 49.02% | Yes |
| BAC251121C00047000 | 11/5 11:08 AM | 47.00 | 5.26 | 5.5 | 5.75 | -1.49 | -22.07% | 19 | 3662 | 45.80% | Yes |
| BAC251121C00048000 | 11/5 3:08 PM | 48.00 | 5.05 | 4.55 | 4.75 | -0.78 | -13.38% | 71 | 3105 | 39.45% | Yes |
| BAC251121C00048500 | 11/3 9:30 AM | 48.50 | 5.22 | 4.05 | 4.3 | 0.00 | 0.00% | 1 | 8 | 38.18% | Yes |
| BAC251121C00049000 | 11/5 3:17 PM | 49.00 | 4.05 | 3.6 | 3.8 | -0.82 | -16.84% | 210 | 6622 | 34.86% | Yes |
| BAC251121C00049500 | 11/3 2:14 PM | 49.50 | 4.24 | 3.15 | 3.4 | 0.00 | 0.00% | 1 | 10 | 34.77% | Yes |
| BAC251121C00050000 | 11/5 3:37 PM | 50.00 | 3.00 | 2.74 | 2.9 | -1.00 | -25.00% | 562 | 22004 | 31.15% | Yes |
| BAC251121C00050500 | 11/5 1:18 PM | 50.50 | 2.81 | 2.33 | 2.49 | -0.76 | -21.29% | 12 | 55 | 29.93% | Yes |
| BAC251121C00051000 | 11/5 2:32 PM | 51.00 | 2.31 | 1.92 | 2.09 | -0.78 | -25.24% | 83 | 154 | 28.52% | Yes |
| BAC251121C00051500 | 11/5 3:33 PM | 51.50 | 1.85 | 1.6 | 1.71 | -1.01 | -35.31% | 147 | 1487 | 27.05% | Yes |
| BAC251121C00052000 | 11/5 3:59 PM | 52.00 | 1.35 | 1.32 | 1.42 | -1.07 | -44.21% | 887 | 2608 | 27.10% | Yes |
| BAC251121C00052500 | 11/5 3:53 PM | 52.50 | 1.12 | 1.04 | 1.09 | -0.97 | -46.41% | 10890 | 34402 | 25.44% | No |
| BAC251121C00053000 | 11/5 3:57 PM | 53.00 | 0.79 | 0.8 | 0.83 | -0.98 | -55.37% | 17574 | 15977 | 24.61% | No |
| BAC251121C00053500 | 11/5 3:39 PM | 53.50 | 0.65 | 0.59 | 0.62 | -0.85 | -56.67% | 1051 | 23246 | 24.02% | No |
| BAC251121C00054000 | 11/5 3:54 PM | 54.00 | 0.47 | 0.42 | 0.45 | -0.77 | -62.10% | 5395 | 11677 | 23.58% | No |
| BAC251121C00054500 | 11/5 3:59 PM | 54.50 | 0.30 | 0.3 | 0.31 | -0.73 | -70.87% | 4934 | 11788 | 22.95% | No |
| BAC251121C00055000 | 11/5 3:59 PM | 55.00 | 0.22 | 0.2 | 0.22 | -0.61 | -73.49% | 20644 | 68616 | 22.95% | No |
| BAC251121C00056000 | 11/5 3:57 PM | 56.00 | 0.10 | 0.09 | 0.1 | -0.43 | -81.13% | 6710 | 68099 | 22.75% | No |
| BAC251121C00057000 | 11/5 12:31 PM | 57.00 | 0.06 | 0.04 | 0.05 | -0.25 | -80.65% | 799 | 785 | 23.44% | No |
| BAC251121C00057500 | 11/5 1:07 PM | 57.50 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 1354 | 5633 | 23.24% | No |
| BAC251121C00058000 | 11/5 10:36 AM | 58.00 | 0.01 | 0.01 | 0.03 | -0.16 | -94.12% | 62 | 500 | 25.00% | No |
| BAC251121C00059000 | 11/5 9:33 AM | 59.00 | 0.02 | 0.01 | 0.09 | -0.07 | -77.78% | 20 | 362 | 34.77% | No |
| BAC251121C00060000 | 11/5 2:57 PM | 60.00 | 0.02 | 0 | 0.05 | -0.03 | -60.00% | 419 | 3195 | 34.57% | No |
| BAC251121C00061000 | 11/5 2:35 PM | 61.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 44 | 59 | 30.47% | No |
| BAC251121C00062000 | 10/24 1:29 PM | 62.00 | 0.04 | 0 | 0.01 | 0.03 | 300.00% | 1 | 230 | 32.81% | No |
| BAC251121C00063000 | 10/23 1:46 PM | 63.00 | 0.04 | 0 | 0.01 | 0.03 | 300.00% | 1 | 168 | 35.94% | No |
| BAC251121C00065000 | 11/5 3:44 PM | 65.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 2 | 302 | 40.63% | No |
| BAC251121C00070000 | 10/21 10:47 AM | 70.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 18 | 197 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251121P00020000 | 10/14 12:11 PM | 20.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 5067 | 168.75% | No |
| BAC251121P00022000 | 10/17 3:53 PM | 22.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 2614 | 151.56% | No |
| BAC251121P00023000 | 10/16 10:35 AM | 23.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 2384 | 143.75% | No |
| BAC251121P00024000 | 10/15 11:59 AM | 24.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 4 | 123 | 137.50% | No |
| BAC251121P00025000 | 10/31 10:34 AM | 25.00 | 0.02 | 0 | 0.11 | 0.00 | 0.00% | 1 | 1354 | 159.38% | No |
| BAC251121P00026000 | 10/10 1:56 PM | 26.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 319 | 133.59% | No |
| BAC251121P00027000 | 10/27 1:16 PM | 27.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 2 | 746 | 126.56% | No |
| BAC251121P00028000 | 10/30 10:02 AM | 28.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 322 | 120.31% | No |
| BAC251121P00029000 | 10/30 11:23 AM | 29.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 758 | 106.25% | No |
| BAC251121P00030000 | 10/29 9:42 AM | 30.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 30 | 1217 | 104.69% | No |
| BAC251121P00031000 | 10/24 3:45 PM | 31.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 18 | 706 | 95.31% | No |
| BAC251121P00032000 | 11/4 3:58 PM | 32.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 395 | 1729 | 96.88% | No |
| BAC251121P00033000 | 10/17 10:53 AM | 33.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 2 | 800 | 91.41% | No |
| BAC251121P00034000 | 10/23 10:35 AM | 34.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1702 | 85.94% | No |
| BAC251121P00035000 | 10/30 3:18 PM | 35.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 11 | 4333 | 91.41% | No |
| BAC251121P00036000 | 11/5 11:50 AM | 36.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 20 | 1616 | 78.13% | No |
| BAC251121P00037000 | 11/3 3:06 PM | 37.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 5359 | 74.22% | No |
| BAC251121P00038000 | 11/5 9:53 AM | 38.00 | 0.07 | 0.01 | 0.07 | 0.06 | 600.00% | 1 | 2482 | 72.27% | No |
| BAC251121P00039000 | 11/5 11:55 AM | 39.00 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 10 | 2317 | 64.45% | No |
| BAC251121P00040000 | 11/5 3:59 PM | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 10952 | 56.25% | No |
| BAC251121P00041000 | 11/5 3:26 PM | 41.00 | 0.05 | 0.02 | 0.05 | 0.01 | 25.00% | 6 | 2791 | 55.86% | No |
| BAC251121P00042000 | 11/5 1:58 PM | 42.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 36 | 5559 | 51.17% | No |
| BAC251121P00043000 | 11/5 3:02 PM | 43.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 35 | 12559 | 49.22% | No |
| BAC251121P00044000 | 11/5 10:18 AM | 44.00 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 46 | 8609 | 44.34% | No |
| BAC251121P00045000 | 11/5 2:47 PM | 45.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 65 | 13148 | 40.82% | No |
| BAC251121P00046000 | 11/5 2:51 PM | 46.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 22 | 8871 | 36.91% | No |
| BAC251121P00046500 | 11/5 9:49 AM | 46.50 | 0.11 | 0.07 | 0.08 | -0.04 | -26.67% | 5 | 44 | 35.35% | No |
| BAC251121P00047000 | 11/5 3:50 PM | 47.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 198 | 6063 | 33.59% | No |
| BAC251121P00047500 | 11/5 2:47 PM | 47.50 | 0.10 | 0.09 | 0.1 | -0.09 | -47.37% | 23 | 69 | 31.84% | No |
| BAC251121P00048000 | 11/5 3:47 PM | 48.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 322 | 6286 | 30.47% | No |
| BAC251121P00048500 | 11/5 10:38 AM | 48.50 | 0.21 | 0.13 | 0.15 | 0.03 | 16.67% | 1 | 287 | 29.40% | No |
| BAC251121P00049000 | 11/5 3:33 PM | 49.00 | 0.17 | 0.16 | 0.18 | -0.06 | -26.09% | 1404 | 5764 | 27.93% | No |
| BAC251121P00049500 | 11/5 2:56 PM | 49.50 | 0.20 | 0.21 | 0.23 | -0.10 | -33.33% | 77 | 81 | 27.05% | No |
| BAC251121P00050000 | 11/5 3:35 PM | 50.00 | 0.30 | 0.27 | 0.29 | -0.03 | -9.09% | 2791 | 17915 | 25.98% | No |
| BAC251121P00050500 | 11/5 2:56 PM | 50.50 | 0.33 | 0.35 | 0.38 | -0.10 | -23.26% | 39 | 241 | 25.29% | No |
| BAC251121P00051000 | 11/5 3:58 PM | 51.00 | 0.49 | 0.46 | 0.49 | -0.03 | -5.77% | 4514 | 528 | 24.56% | No |
| BAC251121P00051500 | 11/5 3:58 PM | 51.50 | 0.64 | 0.61 | 0.66 | 0.01 | 1.59% | 286 | 413 | 24.61% | No |
| BAC251121P00052000 | 11/5 3:59 PM | 52.00 | 0.79 | 0.78 | 0.82 | 0.02 | 2.60% | 9506 | 817 | 23.58% | No |
| BAC251121P00052500 | 11/5 3:58 PM | 52.50 | 1.03 | 0.99 | 1.07 | 0.11 | 11.96% | 896 | 6605 | 23.83% | Yes |
| BAC251121P00053000 | 11/5 3:58 PM | 53.00 | 1.29 | 1.22 | 1.33 | 0.18 | 16.22% | 516 | 3828 | 23.44% | Yes |
| BAC251121P00053500 | 11/5 3:39 PM | 53.50 | 1.45 | 1.53 | 1.64 | 0.11 | 8.21% | 315 | 1244 | 23.29% | Yes |
| BAC251121P00054000 | 11/5 1:50 PM | 54.00 | 1.74 | 1.79 | 1.99 | 0.12 | 7.41% | 186 | 295 | 23.29% | Yes |
| BAC251121P00054500 | 11/5 2:00 PM | 54.50 | 2.05 | 2.15 | 2.38 | 0.20 | 10.81% | 14 | 84 | 23.58% | Yes |
| BAC251121P00055000 | 11/5 3:57 PM | 55.00 | 2.75 | 2.6 | 2.79 | 0.54 | 24.43% | 19 | 1042 | 23.68% | Yes |
| BAC251121P00056000 | 11/5 11:40 AM | 56.00 | 3.75 | 3.45 | 3.7 | 0.94 | 33.45% | 62 | 136 | 25.29% | Yes |
| BAC251121P00057000 | 11/3 1:42 PM | 57.00 | 3.85 | 4.4 | 4.7 | 0.00 | 0.00% | 2 | 11 | 30.08% | Yes |
| BAC251121P00057500 | 11/4 12:36 PM | 57.50 | 4.20 | 4.9 | 5.3 | 0.00 | 0.00% | 12 | 499 | 37.21% | Yes |
| BAC251121P00058000 | 11/3 1:43 PM | 58.00 | 4.75 | 5.4 | 5.8 | 0.00 | 0.00% | 30 | 31 | 39.65% | Yes |
| BAC251121P00060000 | 10/30 10:24 AM | 60.00 | 6.99 | 7.4 | 7.8 | 0.00 | 0.00% | 2 | 3 | 48.73% | Yes |
| BAC251121P00065000 | 10/21 3:38 PM | 65.00 | 13.50 | 12.3 | 12.8 | 0.00 | 0.00% | 1 | 0 | 68.65% | Yes |
| BAC251121P00070000 | 10/30 10:24 AM | 70.00 | 16.99 | 17.35 | 17.8 | 0.00 | 0.00% | 2 | 1 | 59.38% | Yes |
