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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251205C00042000 | 10/31 3:12 PM | 42.00 | 11.68 | 10.4 | 10.8 | 0.00 | 0.00% | 2 | 2 | 58.98% | Yes |
| BAC251205C00045000 | 10/31 10:04 AM | 45.00 | 8.27 | 7.55 | 7.85 | 0.00 | 0.00% | 2 | 3 | 46.39% | Yes |
| BAC251205C00048000 | 11/3 1:34 PM | 48.00 | 5.55 | 4.7 | 5 | 0.00 | 0.00% | 1 | 5 | 35.74% | Yes |
| BAC251205C00049000 | 11/3 2:47 PM | 49.00 | 5.00 | 3.8 | 4.1 | 0.00 | 0.00% | 2 | 2 | 32.72% | Yes |
| BAC251205C00050000 | 11/5 3:42 PM | 50.00 | 3.25 | 3 | 3.25 | -0.60 | -15.58% | 7 | 43 | 30.05% | Yes |
| BAC251205C00051000 | 11/5 3:53 PM | 51.00 | 2.54 | 2.26 | 2.47 | -0.81 | -24.18% | 79 | 18 | 27.78% | Yes |
| BAC251205C00052000 | 11/5 3:44 PM | 52.00 | 1.85 | 1.65 | 1.78 | -0.50 | -21.28% | 208 | 35 | 25.86% | Yes |
| BAC251205C00053000 | 11/5 3:57 PM | 53.00 | 1.15 | 1.11 | 1.23 | -1.00 | -46.51% | 357 | 594 | 24.71% | No |
| BAC251205C00054000 | 11/5 3:18 PM | 54.00 | 0.88 | 0.7 | 0.81 | -0.65 | -42.48% | 20 | 1059 | 23.93% | No |
| BAC251205C00055000 | 11/5 3:58 PM | 55.00 | 0.43 | 0.41 | 0.5 | -0.66 | -60.55% | 27 | 4171 | 23.24% | No |
| BAC251205C00056000 | 11/5 3:49 PM | 56.00 | 0.28 | 0.23 | 0.29 | -0.44 | -61.11% | 7 | 144 | 22.71% | No |
| BAC251205C00057000 | 11/5 3:58 PM | 57.00 | 0.13 | 0.13 | 0.16 | -0.37 | -74.00% | 4 | 178 | 22.36% | No |
| BAC251205C00058000 | 11/5 10:13 AM | 58.00 | 0.08 | 0.07 | 0.1 | -0.23 | -74.19% | 16 | 109 | 22.95% | No |
| BAC251205C00059000 | 11/5 3:03 PM | 59.00 | 0.06 | 0.04 | 0.05 | -0.11 | -64.71% | 4 | 254 | 22.66% | No |
| BAC251205C00060000 | 11/4 12:01 PM | 60.00 | 0.09 | 0.01 | 0.09 | 0.00 | 0.00% | 20 | 282 | 28.13% | No |
| BAC251205C00063000 | 10/28 9:30 AM | 63.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 0 | 1 | 38.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251205P00030000 | 10/27 10:19 AM | 30.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 0 | 10 | 81.25% | No |
| BAC251205P00041000 | 10/31 12:13 PM | 41.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 2 | 0 | 44.53% | No |
| BAC251205P00042000 | 10/30 10:08 AM | 42.00 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 2 | 74 | 41.80% | No |
| BAC251205P00043000 | 10/30 10:06 AM | 43.00 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 5 | 6 | 39.06% | No |
| BAC251205P00044000 | 10/28 1:07 PM | 44.00 | 0.14 | 0.08 | 0.1 | 0.00 | 0.00% | 2 | 23 | 36.72% | No |
| BAC251205P00045000 | 11/5 3:42 PM | 45.00 | 0.11 | 0.1 | 0.12 | 0.01 | 10.00% | 250 | 17 | 34.18% | No |
| BAC251205P00046000 | 11/4 12:24 PM | 46.00 | 0.16 | 0.12 | 0.17 | 0.00 | 0.00% | 2 | 64 | 32.72% | No |
| BAC251205P00047000 | 11/5 3:51 PM | 47.00 | 0.20 | 0.17 | 0.22 | -0.01 | -4.76% | 12 | 68 | 30.57% | No |
| BAC251205P00048000 | 11/5 3:58 PM | 48.00 | 0.28 | 0.26 | 0.3 | -0.02 | -6.67% | 13 | 293 | 28.81% | No |
| BAC251205P00049000 | 11/5 3:16 PM | 49.00 | 0.36 | 0.36 | 0.43 | -0.02 | -5.26% | 31 | 208 | 27.54% | No |
| BAC251205P00050000 | 11/5 3:55 PM | 50.00 | 0.60 | 0.55 | 0.62 | 0.02 | 3.45% | 208 | 126 | 26.42% | No |
| BAC251205P00051000 | 11/5 2:19 PM | 51.00 | 0.78 | 0.81 | 0.9 | 0.00 | 0.00% | 10 | 22 | 25.64% | No |
| BAC251205P00052000 | 11/5 3:46 PM | 52.00 | 1.20 | 1.18 | 1.27 | 0.06 | 5.26% | 122 | 108 | 24.85% | No |
| BAC251205P00053000 | 11/5 12:29 PM | 53.00 | 1.56 | 1.63 | 1.77 | 0.06 | 4.00% | 35 | 297 | 24.54% | Yes |
| BAC251205P00054000 | 11/4 12:36 PM | 54.00 | 2.68 | 2.22 | 2.41 | 0.73 | 37.44% | 1 | 47 | 24.81% | Yes |
| BAC251205P00055000 | 11/4 11:21 AM | 55.00 | 2.35 | 2.92 | 3.15 | 0.00 | 0.00% | 2 | 2 | 25.29% | Yes |
| BAC251205P00056000 | 10/31 11:54 AM | 56.00 | 3.68 | 3.7 | 4 | 0.00 | 0.00% | 1 | 1 | 26.66% | Yes |
| BAC251205P00057000 | 11/4 11:21 AM | 57.00 | 3.78 | 4.6 | 4.9 | 0.00 | 0.00% | 2 | 2 | 28.27% | Yes |
