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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260116C00013000 | 9/15 2:30 PM | 13.00 | 37.70 | 37.85 | 41.45 | 0.00 | 0.00% | 1 | 1 | 165.23% | Yes |
| BAC260116C00015000 | 9/29 12:59 PM | 15.00 | 37.40 | 35.65 | 37.9 | 0.00 | 0.00% | 3 | 109 | 173.63% | Yes |
| BAC260116C00018000 | 9/5 10:05 AM | 18.00 | 32.15 | 32.6 | 32.8 | 0.00 | 0.00% | 5 | 18 | 0.00% | Yes |
| BAC260116C00020000 | 10/20 1:01 PM | 20.00 | 32.31 | 32.25 | 32.7 | 0.00 | 0.00% | 4 | 463 | 86.72% | Yes |
| BAC260116C00023000 | 11/5 3:07 PM | 23.00 | 29.95 | 29.3 | 29.7 | -0.34 | -1.12% | 1 | 1052 | 81.64% | Yes |
| BAC260116C00025000 | 10/31 3:10 PM | 25.00 | 28.50 | 27.3 | 27.7 | 0.00 | 0.00% | 1 | 6387 | 74.22% | Yes |
| BAC260116C00027000 | 11/4 1:08 PM | 27.00 | 26.56 | 25.3 | 25.75 | 0.00 | 0.00% | 2 | 1495 | 70.90% | Yes |
| BAC260116C00030000 | 10/31 2:47 PM | 30.00 | 23.45 | 22.35 | 22.75 | 0.00 | 0.00% | 3 | 14796 | 63.48% | Yes |
| BAC260116C00031000 | 10/30 2:59 PM | 31.00 | 22.31 | 21.35 | 21.75 | 0.00 | 0.00% | 16 | 110 | 60.16% | Yes |
| BAC260116C00032000 | 11/5 12:11 PM | 32.00 | 20.74 | 20.35 | 20.8 | -1.37 | -6.20% | 1 | 3662 | 59.18% | Yes |
| BAC260116C00033000 | 11/4 12:57 PM | 33.00 | 20.61 | 19.35 | 19.8 | 0.00 | 0.00% | 3 | 58 | 55.96% | Yes |
| BAC260116C00034000 | 11/4 12:55 PM | 34.00 | 19.70 | 18.4 | 18.8 | 0.00 | 0.00% | 2 | 322 | 54.59% | Yes |
| BAC260116C00035000 | 11/4 11:06 AM | 35.00 | 19.15 | 17.5 | 17.8 | 0.00 | 0.00% | 7 | 16931 | 54.30% | Yes |
| BAC260116C00036000 | 11/5 11:03 AM | 36.00 | 16.27 | 16.5 | 16.85 | -1.19 | -6.82% | 2 | 64 | 52.34% | Yes |
| BAC260116C00037000 | 11/5 1:13 PM | 37.00 | 16.10 | 15.5 | 15.85 | -0.75 | -4.45% | 102 | 19318 | 56.06% | Yes |
| BAC260116C00038000 | 10/31 2:07 PM | 38.00 | 15.44 | 14.55 | 14.9 | 0.00 | 0.00% | 4 | 56 | 54.25% | Yes |
| BAC260116C00039000 | 9/22 3:30 PM | 39.00 | 13.57 | 0 | 0 | 0.00 | 0.00% | 2 | 123 | 0.00% | Yes |
| BAC260116C00040000 | 11/5 3:40 PM | 40.00 | 12.86 | 12.6 | 12.95 | -0.94 | -6.81% | 12 | 20138 | 48.78% | Yes |
| BAC260116C00041000 | 11/5 12:43 PM | 41.00 | 12.24 | 11.65 | 11.95 | -0.27 | -2.16% | 39 | 327 | 45.36% | Yes |
| BAC260116C00042000 | 11/5 12:46 PM | 42.00 | 11.20 | 10.7 | 11 | -1.18 | -9.53% | 3 | 17078 | 43.21% | Yes |
| BAC260116C00043000 | 11/5 2:52 PM | 43.00 | 10.04 | 9.75 | 10.05 | -0.45 | -4.29% | 6 | 518 | 40.92% | Yes |
| BAC260116C00044000 | 11/3 1:51 PM | 44.00 | 9.77 | 8.85 | 9.15 | 0.00 | 0.00% | 5 | 513 | 39.50% | Yes |
| BAC260116C00045000 | 11/5 12:47 PM | 45.00 | 8.44 | 7.95 | 8.2 | -0.66 | -7.25% | 105 | 26760 | 36.91% | Yes |
| BAC260116C00046000 | 11/5 1:46 PM | 46.00 | 7.50 | 7 | 7.35 | -0.26 | -3.35% | 1 | 4208 | 35.84% | Yes |
| BAC260116C00047000 | 11/4 3:19 PM | 47.00 | 5.97 | 6.15 | 6.5 | -1.43 | -19.32% | 2 | 4178 | 34.40% | Yes |
| BAC260116C00048000 | 11/5 3:14 PM | 48.00 | 5.70 | 5.4 | 5.65 | -0.80 | -12.31% | 91 | 6795 | 32.59% | Yes |
| BAC260116C00049000 | 11/5 3:15 PM | 49.00 | 5.05 | 4.6 | 4.85 | -0.60 | -10.62% | 115 | 3746 | 31.10% | Yes |
| BAC260116C00050000 | 11/5 3:48 PM | 50.00 | 4.05 | 3.9 | 4.05 | -1.00 | -19.80% | 369 | 40236 | 29.18% | Yes |
| BAC260116C00052500 | 11/5 3:56 PM | 52.50 | 2.46 | 2.41 | 2.48 | -0.84 | -25.45% | 1715 | 21710 | 26.95% | No |
| BAC260116C00055000 | 11/5 3:30 PM | 55.00 | 1.46 | 1.3 | 1.39 | -0.59 | -28.78% | 2105 | 39051 | 25.83% | No |
| BAC260116C00057500 | 11/5 3:27 PM | 57.50 | 0.75 | 0.63 | 0.69 | -0.40 | -34.78% | 370 | 13771 | 24.90% | No |
| BAC260116C00060000 | 11/5 3:58 PM | 60.00 | 0.29 | 0.29 | 0.32 | -0.30 | -50.85% | 1284 | 29142 | 24.56% | No |
| BAC260116C00062500 | 11/5 1:13 PM | 62.50 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 289 | 294 | 24.81% | No |
| BAC260116C00065000 | 11/5 11:28 AM | 65.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 21 | 2300 | 25.20% | No |
| BAC260116C00070000 | 11/5 12:15 PM | 70.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 60 | 4716 | 30.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260116P00013000 | 11/3 11:16 AM | 13.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 202 | 10336 | 112.50% | No |
| BAC260116P00015000 | 10/31 9:30 AM | 15.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 4504 | 101.56% | No |
| BAC260116P00018000 | 10/30 10:01 AM | 18.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 2628 | 93.75% | No |
| BAC260116P00020000 | 11/4 9:30 AM | 20.00 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 15 | 19861 | 86.72% | No |
| BAC260116P00023000 | 10/24 3:58 PM | 23.00 | 0.01 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 20458 | 82.81% | No |
| BAC260116P00025000 | 10/20 10:42 AM | 25.00 | 0.07 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 21248 | 75.00% | No |
| BAC260116P00027000 | 10/22 11:55 AM | 27.00 | 0.08 | 0.01 | 0.1 | 0.00 | 0.00% | 1088 | 18425 | 67.97% | No |
| BAC260116P00030000 | 11/3 10:48 AM | 30.00 | 0.05 | 0.05 | 0.12 | 0.00 | 0.00% | 5 | 51138 | 61.91% | No |
| BAC260116P00031000 | 10/20 12:39 PM | 31.00 | 0.11 | 0.02 | 0.12 | 0.00 | 0.00% | 1 | 549 | 57.03% | No |
| BAC260116P00032000 | 11/5 11:58 AM | 32.00 | 0.12 | 0.06 | 0.12 | 0.03 | 33.33% | 5 | 26011 | 56.06% | No |
| BAC260116P00033000 | 11/3 2:13 PM | 33.00 | 0.11 | 0.01 | 0.11 | 0.00 | 0.00% | 37 | 727 | 54.79% | No |
| BAC260116P00034000 | 11/4 2:41 PM | 34.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 150 | 7708 | 51.37% | No |
| BAC260116P00035000 | 11/5 12:27 PM | 35.00 | 0.12 | 0.1 | 0.12 | -0.02 | -14.29% | 500 | 37695 | 49.41% | No |
| BAC260116P00036000 | 10/29 2:02 PM | 36.00 | 0.14 | 0.12 | 0.17 | 0.00 | 0.00% | 21 | 4190 | 49.61% | No |
| BAC260116P00037000 | 11/5 1:10 PM | 37.00 | 0.14 | 0.11 | 0.15 | -0.03 | -17.65% | 59 | 53223 | 45.41% | No |
| BAC260116P00038000 | 11/5 1:34 PM | 38.00 | 0.16 | 0.15 | 0.22 | -0.02 | -11.11% | 31 | 2718 | 45.90% | No |
| BAC260116P00039000 | 11/5 11:36 AM | 39.00 | 0.20 | 0.17 | 0.23 | 0.01 | 5.26% | 4 | 1520 | 43.26% | No |
| BAC260116P00040000 | 11/5 3:49 PM | 40.00 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 205 | 54335 | 39.45% | No |
| BAC260116P00041000 | 11/5 2:54 PM | 41.00 | 0.23 | 0.2 | 0.25 | -0.01 | -4.17% | 15 | 3221 | 37.99% | No |
| BAC260116P00042000 | 11/5 12:51 PM | 42.00 | 0.25 | 0.24 | 0.29 | -0.03 | -10.71% | 400 | 55202 | 36.28% | No |
| BAC260116P00043000 | 11/5 3:40 PM | 43.00 | 0.32 | 0.29 | 0.34 | 0.01 | 3.23% | 76 | 7454 | 34.67% | No |
| BAC260116P00044000 | 11/5 3:41 PM | 44.00 | 0.40 | 0.33 | 0.42 | 0.00 | 0.00% | 43 | 9832 | 33.59% | No |
| BAC260116P00045000 | 11/5 3:42 PM | 45.00 | 0.45 | 0.43 | 0.49 | -0.03 | -6.25% | 154 | 33343 | 31.93% | No |
| BAC260116P00046000 | 11/5 3:40 PM | 46.00 | 0.55 | 0.54 | 0.6 | 0.02 | 3.77% | 28 | 9363 | 30.74% | No |
| BAC260116P00047000 | 11/5 3:40 PM | 47.00 | 0.68 | 0.68 | 0.74 | -0.04 | -5.56% | 168 | 10640 | 29.64% | No |
| BAC260116P00048000 | 11/5 3:40 PM | 48.00 | 0.85 | 0.86 | 0.91 | -0.01 | -1.16% | 612 | 2641 | 28.57% | No |
| BAC260116P00049000 | 11/5 3:30 PM | 49.00 | 1.03 | 1.07 | 1.12 | -0.02 | -1.90% | 2053 | 2656 | 27.54% | No |
| BAC260116P00050000 | 11/5 3:41 PM | 50.00 | 1.35 | 1.34 | 1.41 | 0.07 | 5.47% | 2415 | 14255 | 26.93% | No |
| BAC260116P00052500 | 11/5 3:42 PM | 52.50 | 2.31 | 2.29 | 2.39 | 0.16 | 7.44% | 132 | 5566 | 25.46% | Yes |
| BAC260116P00055000 | 11/5 3:27 PM | 55.00 | 3.57 | 3.55 | 3.95 | 0.22 | 6.57% | 66 | 987 | 25.95% | Yes |
| BAC260116P00057500 | 10/23 2:54 PM | 57.50 | 6.30 | 5.4 | 5.7 | 0.00 | 0.00% | 35 | 123 | 24.32% | Yes |
| BAC260116P00060000 | 11/5 12:48 PM | 60.00 | 7.44 | 7.55 | 7.9 | 0.50 | 7.20% | 52 | 72 | 25.20% | Yes |
| BAC260116P00065000 | 10/16 12:24 PM | 65.00 | 13.37 | 12.4 | 12.85 | 0.00 | 0.00% | 2 | 0 | 33.79% | Yes |
| BAC260116P00070000 | 10/24 1:49 PM | 70.00 | 17.50 | 17.4 | 17.8 | 0.00 | 0.00% | 1 | 5 | 40.53% | Yes |
