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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251219C00018000 | 9/26 9:54 AM | 18.00 | 34.66 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BAC251219C00020000 | 9/10 10:35 AM | 20.00 | 30.45 | 28.5 | 28.95 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| BAC251219C00023000 | 9/26 3:14 PM | 23.00 | 29.46 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| BAC251219C00025000 | 10/24 12:32 PM | 25.00 | 27.72 | 27.3 | 27.7 | 0.00 | 0.00% | 2 | 9 | 94.92% | Yes |
| BAC251219C00028000 | 9/26 11:57 AM | 28.00 | 24.48 | 0 | 0 | 0.00 | 0.00% | 4 | 41 | 0.00% | Yes |
| BAC251219C00030000 | 10/15 10:13 AM | 30.00 | 22.46 | 22.35 | 22.7 | 0.00 | 0.00% | 4 | 52 | 77.73% | Yes |
| BAC251219C00031000 | 10/9 3:30 PM | 31.00 | 19.14 | 21.35 | 21.8 | 0.00 | 0.00% | 4 | 15 | 79.88% | Yes |
| BAC251219C00032000 | 10/9 3:25 PM | 32.00 | 18.18 | 20.35 | 20.7 | 0.00 | 0.00% | 2 | 29 | 69.73% | Yes |
| BAC251219C00033000 | 10/16 10:38 AM | 33.00 | 19.35 | 19.4 | 19.75 | 0.00 | 0.00% | 3 | 150 | 71.68% | Yes |
| BAC251219C00034000 | 10/1 9:44 AM | 34.00 | 17.80 | 18.35 | 18.75 | 0.00 | 0.00% | 7 | 15 | 65.04% | Yes |
| BAC251219C00035000 | 10/6 9:48 AM | 35.00 | 16.25 | 17.35 | 17.75 | 0.00 | 0.00% | 5 | 78 | 61.33% | Yes |
| BAC251219C00036000 | 10/17 2:15 PM | 36.00 | 15.80 | 16.35 | 16.75 | 0.00 | 0.00% | 26 | 32 | 57.62% | Yes |
| BAC251219C00037000 | 10/23 1:41 PM | 37.00 | 15.00 | 15.35 | 15.85 | 0.00 | 0.00% | 4 | 88 | 58.01% | Yes |
| BAC251219C00038000 | 10/14 9:40 AM | 38.00 | 11.40 | 14.4 | 14.85 | 0.00 | 0.00% | 3 | 23 | 55.96% | Yes |
| BAC251219C00039000 | 10/15 2:54 PM | 39.00 | 13.70 | 13.4 | 13.8 | 0.00 | 0.00% | 5 | 48 | 50.59% | Yes |
| BAC251219C00040000 | 11/5 10:07 AM | 40.00 | 12.20 | 12.4 | 12.8 | -1.06 | -7.99% | 1 | 1473 | 56.84% | Yes |
| BAC251219C00041000 | 10/28 3:56 PM | 41.00 | 12.07 | 11.5 | 11.8 | 0.00 | 0.00% | 2 | 126 | 52.73% | Yes |
| BAC251219C00042000 | 11/4 10:25 AM | 42.00 | 12.10 | 10.5 | 10.8 | 0.00 | 0.00% | 1 | 286 | 48.68% | Yes |
| BAC251219C00043000 | 11/4 9:54 AM | 43.00 | 10.52 | 9.55 | 9.85 | 0.00 | 0.00% | 2 | 219 | 46.39% | Yes |
| BAC251219C00044000 | 11/5 3:55 PM | 44.00 | 8.70 | 8.5 | 8.75 | -1.25 | -12.56% | 309 | 840 | 39.06% | Yes |
| BAC251219C00045000 | 11/5 2:54 PM | 45.00 | 8.07 | 7.6 | 7.85 | -1.13 | -12.28% | 2239 | 14227 | 38.33% | Yes |
| BAC251219C00046000 | 11/5 10:13 AM | 46.00 | 6.43 | 6.65 | 6.95 | -1.82 | -22.06% | 8 | 8807 | 36.91% | Yes |
| BAC251219C00047000 | 11/5 11:05 AM | 47.00 | 5.52 | 5.75 | 6 | -0.99 | -15.21% | 13 | 5545 | 33.84% | Yes |
| BAC251219C00048000 | 11/5 2:37 PM | 48.00 | 5.31 | 4.85 | 5.1 | -0.84 | -13.66% | 18 | 2903 | 31.54% | Yes |
| BAC251219C00049000 | 11/5 1:40 PM | 49.00 | 4.43 | 4 | 4.25 | -1.02 | -18.72% | 72 | 2573 | 29.71% | Yes |
| BAC251219C00050000 | 11/5 3:59 PM | 50.00 | 3.26 | 3.25 | 3.45 | -1.14 | -25.91% | 194 | 21640 | 28.05% | Yes |
| BAC251219C00052500 | 11/5 3:57 PM | 52.50 | 1.73 | 1.65 | 1.74 | -0.94 | -35.21% | 3265 | 23693 | 24.29% | No |
| BAC251219C00055000 | 11/5 3:59 PM | 55.00 | 0.69 | 0.69 | 0.7 | -0.73 | -51.41% | 9945 | 31144 | 22.51% | No |
| BAC251219C00057500 | 11/5 3:59 PM | 57.50 | 0.23 | 0.23 | 0.24 | -0.42 | -64.62% | 327 | 20628 | 22.17% | No |
| BAC251219C00060000 | 11/5 3:29 PM | 60.00 | 0.09 | 0.07 | 0.08 | -0.18 | -66.67% | 1398 | 6160 | 22.75% | No |
| BAC251219C00065000 | 11/5 9:53 AM | 65.00 | 0.04 | 0 | 0.07 | 0.02 | 100.00% | 6 | 665 | 32.32% | No |
| BAC251219C00070000 | 11/5 3:57 PM | 70.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 50 | 1626 | 36.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC251219P00018000 | 10/29 10:04 AM | 18.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 1397 | 110.94% | No |
| BAC251219P00020000 | 10/28 2:25 PM | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 1026 | 104.69% | No |
| BAC251219P00023000 | 10/24 9:37 AM | 23.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1061 | 96.09% | No |
| BAC251219P00025000 | 11/3 9:56 AM | 25.00 | 0.03 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 1477 | 97.27% | No |
| BAC251219P00028000 | 11/5 11:31 AM | 28.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 839 | 76.56% | No |
| BAC251219P00030000 | 11/4 10:06 AM | 30.00 | 0.03 | 0.01 | 0.11 | 0.00 | 0.00% | 10 | 1058 | 75.39% | No |
| BAC251219P00031000 | 11/5 2:40 PM | 31.00 | 0.05 | 0.01 | 0.11 | -0.02 | -28.57% | 1 | 1240 | 71.29% | No |
| BAC251219P00032000 | 10/21 3:50 PM | 32.00 | 0.05 | 0.02 | 0.1 | 0.00 | 0.00% | 8 | 1295 | 67.58% | No |
| BAC251219P00033000 | 10/27 12:30 PM | 33.00 | 0.06 | 0.01 | 0.14 | 0.00 | 0.00% | 1 | 1390 | 65.82% | No |
| BAC251219P00034000 | 11/5 3:27 PM | 34.00 | 0.04 | 0.01 | 0.16 | 0.00 | 0.00% | 2 | 1249 | 63.28% | No |
| BAC251219P00035000 | 11/5 1:19 PM | 35.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 6 | 3550 | 52.34% | No |
| BAC251219P00036000 | 10/28 3:41 PM | 36.00 | 0.06 | 0.05 | 0.17 | 0.00 | 0.00% | 5 | 1757 | 58.59% | No |
| BAC251219P00037000 | 11/3 9:44 AM | 37.00 | 0.05 | 0.01 | 0.17 | 0.00 | 0.00% | 1 | 1517 | 52.93% | No |
| BAC251219P00038000 | 11/5 11:51 AM | 38.00 | 0.07 | 0.06 | 0.13 | -0.01 | -12.50% | 15 | 3212 | 50.00% | No |
| BAC251219P00039000 | 11/5 11:51 AM | 39.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 11 | 695 | 45.12% | No |
| BAC251219P00040000 | 11/5 2:33 PM | 40.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 51 | 6369 | 42.68% | No |
| BAC251219P00041000 | 11/3 1:48 PM | 41.00 | 0.10 | 0.09 | 0.1 | 0.00 | 0.00% | 69 | 2412 | 40.14% | No |
| BAC251219P00042000 | 11/5 12:57 PM | 42.00 | 0.10 | 0.1 | 0.11 | -0.03 | -23.08% | 265 | 2038 | 37.50% | No |
| BAC251219P00043000 | 11/5 2:37 PM | 43.00 | 0.12 | 0.1 | 0.13 | -0.01 | -7.69% | 331 | 2007 | 35.35% | No |
| BAC251219P00044000 | 11/5 1:09 PM | 44.00 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 4 | 1863 | 33.50% | No |
| BAC251219P00045000 | 11/5 3:26 PM | 45.00 | 0.19 | 0.19 | 0.2 | -0.03 | -13.64% | 44 | 7125 | 31.74% | No |
| BAC251219P00046000 | 11/5 2:36 PM | 46.00 | 0.24 | 0.25 | 0.26 | -0.04 | -14.29% | 226 | 4544 | 30.23% | No |
| BAC251219P00047000 | 11/5 3:27 PM | 47.00 | 0.32 | 0.33 | 0.36 | -0.01 | -3.03% | 275 | 7638 | 29.25% | No |
| BAC251219P00048000 | 11/5 3:47 PM | 48.00 | 0.45 | 0.45 | 0.48 | -0.02 | -4.26% | 1449 | 3137 | 28.03% | No |
| BAC251219P00049000 | 11/5 3:39 PM | 49.00 | 0.60 | 0.61 | 0.66 | -0.03 | -4.76% | 1022 | 8452 | 27.20% | No |
| BAC251219P00050000 | 11/5 3:59 PM | 50.00 | 0.86 | 0.83 | 0.87 | 0.04 | 4.88% | 8019 | 11810 | 25.98% | No |
| BAC251219P00052500 | 11/5 3:51 PM | 52.50 | 1.74 | 1.74 | 1.77 | 0.13 | 8.07% | 15815 | 8096 | 24.02% | Yes |
| BAC251219P00055000 | 11/5 3:38 PM | 55.00 | 3.15 | 3.1 | 3.4 | 0.22 | 7.51% | 22 | 1935 | 24.90% | Yes |
| BAC251219P00057500 | 11/5 12:23 PM | 57.50 | 5.20 | 5.15 | 5.45 | 0.95 | 22.35% | 4 | 1103 | 26.03% | Yes |
| BAC251219P00060000 | 11/5 9:44 AM | 60.00 | 8.00 | 7.5 | 7.8 | 1.20 | 17.65% | 3 | 630 | 29.40% | Yes |
| BAC251219P00065000 | 10/13 9:56 AM | 65.00 | 15.93 | 12.4 | 12.8 | 0.00 | 0.00% | 4 | 3 | 41.41% | Yes |
| BAC251219P00070000 | 10/1 9:31 AM | 70.00 | 18.35 | 17.4 | 17.8 | 0.00 | 0.00% | 1 | 2 | 51.86% | Yes |
