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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251128C00030000 | 10/17 10:07 AM | 30.00 | 20.97 | 22.3 | 22.7 | 0.00 | 0.00% | 6 | 6 | 101.56% | Yes |
| BAC251128C00038000 | 10/15 3:57 PM | 38.00 | 14.49 | 14.35 | 14.75 | 0.00 | 0.00% | 0 | 15 | 69.73% | Yes |
| BAC251128C00040000 | 11/3 9:30 AM | 40.00 | 13.60 | 12.35 | 12.75 | 0.00 | 0.00% | 6 | 11 | 60.16% | Yes |
| BAC251128C00041000 | 10/10 3:34 PM | 41.00 | 8.95 | 11.4 | 12 | 0.00 | 0.00% | 0 | 4 | 67.19% | Yes |
| BAC251128C00043000 | 11/4 9:34 AM | 43.00 | 10.19 | 9.5 | 9.8 | 0.00 | 0.00% | 1 | 1 | 53.71% | Yes |
| BAC251128C00044000 | 10/21 1:09 PM | 44.00 | 8.09 | 8.5 | 8.8 | 0.00 | 0.00% | 1 | 2 | 56.35% | Yes |
| BAC251128C00045000 | 10/31 2:13 PM | 45.00 | 8.42 | 7.5 | 7.8 | 0.00 | 0.00% | 1 | 2 | 50.98% | Yes |
| BAC251128C00046000 | 10/31 12:16 PM | 46.00 | 7.29 | 6.55 | 6.8 | 0.00 | 0.00% | 203 | 206 | 45.51% | Yes |
| BAC251128C00047000 | 11/5 3:49 PM | 47.00 | 5.75 | 5.55 | 5.85 | -1.05 | -15.44% | 3 | 30 | 41.90% | Yes |
| BAC251128C00048000 | 10/31 2:13 PM | 48.00 | 5.58 | 4.65 | 4.9 | 0.00 | 0.00% | 1 | 30 | 37.84% | Yes |
| BAC251128C00049000 | 11/5 3:40 PM | 49.00 | 3.94 | 3.7 | 3.95 | -1.01 | -20.40% | 3 | 31 | 33.40% | Yes |
| BAC251128C00050000 | 11/5 1:33 PM | 50.00 | 3.33 | 2.89 | 3.1 | -0.51 | -13.28% | 12 | 899 | 30.86% | Yes |
| BAC251128C00051000 | 11/5 12:31 PM | 51.00 | 2.55 | 2.13 | 2.29 | -0.95 | -27.14% | 16 | 295 | 28.03% | Yes |
| BAC251128C00052000 | 11/5 1:23 PM | 52.00 | 1.85 | 1.52 | 1.63 | -0.66 | -26.29% | 69 | 583 | 26.66% | Yes |
| BAC251128C00053000 | 11/5 3:59 PM | 53.00 | 1.00 | 0.98 | 1.06 | -0.92 | -47.92% | 226 | 849 | 24.95% | No |
| BAC251128C00054000 | 11/5 3:48 PM | 54.00 | 0.62 | 0.57 | 0.61 | -0.76 | -55.07% | 268 | 455 | 23.15% | No |
| BAC251128C00055000 | 11/5 3:58 PM | 55.00 | 0.30 | 0.3 | 0.33 | -0.65 | -68.42% | 812 | 1250 | 22.27% | No |
| BAC251128C00056000 | 11/5 3:39 PM | 56.00 | 0.19 | 0.15 | 0.17 | -0.45 | -70.31% | 291 | 246 | 21.88% | No |
| BAC251128C00057000 | 11/5 11:02 AM | 57.00 | 0.08 | 0.07 | 0.08 | -0.30 | -78.95% | 3 | 385 | 21.58% | No |
| BAC251128C00058000 | 11/5 11:00 AM | 58.00 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 57 | 343 | 21.88% | No |
| BAC251128C00059000 | 11/4 12:45 PM | 59.00 | 0.12 | 0.01 | 0.03 | 0.00 | 0.00% | 24 | 290 | 23.83% | No |
| BAC251128C00060000 | 11/4 1:53 PM | 60.00 | 0.06 | 0.01 | 0.09 | 0.00 | 0.00% | 30 | 139 | 32.23% | No |
| BAC251128C00061000 | 10/30 9:49 AM | 61.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 2 | 8 | 37.99% | No |
| BAC251128C00062000 | 10/31 1:55 PM | 62.00 | 0.03 | 0 | 0.12 | 0.00 | 0.00% | 3 | 3 | 40.43% | No |
| BAC251128C00063000 | 10/28 2:48 PM | 63.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 0 | 1 | 43.46% | No |
| BAC251128C00064000 | 10/27 2:54 PM | 64.00 | 0.06 | 0 | 0.12 | 0.00 | 0.00% | 1 | 2 | 46.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251128P00035000 | 11/3 10:55 AM | 35.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 1 | 253 | 75.00% | No |
| BAC251128P00038000 | 11/4 10:23 AM | 38.00 | 0.04 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 253 | 58.98% | No |
| BAC251128P00039000 | 10/31 2:12 PM | 39.00 | 0.04 | 0.01 | 0.15 | 0.00 | 0.00% | 10 | 11 | 62.50% | No |
| BAC251128P00040000 | 10/30 10:42 AM | 40.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 5 | 271 | 54.30% | No |
| BAC251128P00041000 | 11/3 10:43 AM | 41.00 | 0.05 | 0.01 | 0.16 | 0.00 | 0.00% | 10 | 283 | 53.91% | No |
| BAC251128P00042000 | 10/29 11:22 AM | 42.00 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 2 | 263 | 45.12% | No |
| BAC251128P00043000 | 11/4 1:35 PM | 43.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 20 | 277 | 42.19% | No |
| BAC251128P00044000 | 11/5 9:39 AM | 44.00 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 1 | 129 | 38.09% | No |
| BAC251128P00045000 | 11/5 2:00 PM | 45.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 3 | 113 | 35.94% | No |
| BAC251128P00046000 | 11/5 2:51 PM | 46.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 16 | 162 | 32.42% | No |
| BAC251128P00047000 | 11/5 3:49 PM | 47.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 393 | 672 | 29.98% | No |
| BAC251128P00048000 | 11/5 10:48 AM | 48.00 | 0.23 | 0.15 | 0.17 | 0.01 | 4.55% | 2 | 183 | 27.83% | No |
| BAC251128P00049000 | 11/5 2:40 PM | 49.00 | 0.24 | 0.23 | 0.27 | -0.06 | -20.00% | 38 | 213 | 26.56% | No |
| BAC251128P00050000 | 11/5 3:56 PM | 50.00 | 0.39 | 0.38 | 0.42 | -0.03 | -7.14% | 348 | 2617 | 25.20% | No |
| BAC251128P00051000 | 11/5 3:39 PM | 51.00 | 0.58 | 0.6 | 0.66 | -0.04 | -6.45% | 127 | 144 | 24.22% | No |
| BAC251128P00052000 | 11/5 3:59 PM | 52.00 | 0.95 | 0.93 | 0.97 | 0.06 | 6.74% | 304 | 1726 | 22.61% | No |
| BAC251128P00053000 | 11/5 3:58 PM | 53.00 | 1.44 | 1.38 | 1.48 | 0.19 | 15.20% | 266 | 574 | 22.46% | Yes |
| BAC251128P00054000 | 11/4 3:44 PM | 54.00 | 1.98 | 1.88 | 2.09 | 0.29 | 17.16% | 3 | 30 | 21.63% | Yes |
| BAC251128P00055000 | 11/5 3:42 PM | 55.00 | 2.65 | 2.66 | 2.89 | 0.37 | 16.23% | 16 | 161 | 22.51% | Yes |
| BAC251128P00056000 | 11/5 12:12 PM | 56.00 | 3.40 | 3.45 | 3.75 | 0.80 | 30.77% | 3 | 5 | 23.00% | Yes |
| BAC251128P00058000 | 10/22 11:04 AM | 58.00 | 7.00 | 5.4 | 5.75 | 0.00 | 0.00% | 0 | 0 | 31.06% | Yes |
| BAC251128P00064000 | 10/21 10:29 AM | 64.00 | 12.05 | 11.4 | 11.8 | 0.00 | 0.00% | 0 | 0 | 54.20% | Yes |
