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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260220C00025000 | 10/30 1:50 PM | 25.00 | 28.49 | 27.3 | 27.75 | 0.00 | 0.00% | 2 | 12 | 64.26% | Yes |
| BAC260220C00030000 | 11/5 3:53 PM | 30.00 | 22.75 | 22.45 | 22.9 | -0.84 | -3.56% | 1 | 49 | 60.06% | Yes |
| BAC260220C00035000 | 11/4 2:58 PM | 35.00 | 18.85 | 17.65 | 18 | 0.00 | 0.00% | 1 | 17 | 51.03% | Yes |
| BAC260220C00036000 | 10/29 12:23 PM | 36.00 | 17.32 | 16.7 | 17.05 | 0.00 | 0.00% | 5 | 52 | 54.20% | Yes |
| BAC260220C00037000 | 10/7 3:52 PM | 37.00 | 13.99 | 15.75 | 16.1 | 0.00 | 0.00% | 4 | 11 | 52.27% | Yes |
| BAC260220C00038000 | 11/5 12:34 PM | 38.00 | 15.40 | 14.8 | 15.1 | -0.60 | -3.75% | 1 | 23 | 49.17% | Yes |
| BAC260220C00039000 | 9/22 1:34 PM | 39.00 | 13.94 | 0 | 0 | 0.00 | 0.00% | 2 | 65 | 0.00% | Yes |
| BAC260220C00040000 | 11/4 2:58 PM | 40.00 | 14.07 | 12.9 | 13.2 | 0.00 | 0.00% | 1 | 241 | 45.09% | Yes |
| BAC260220C00041000 | 11/5 2:39 PM | 41.00 | 12.38 | 11.95 | 12.3 | 0.08 | 0.65% | 1 | 142 | 43.85% | Yes |
| BAC260220C00042000 | 11/5 2:40 PM | 42.00 | 11.48 | 11 | 11.35 | -0.72 | -5.90% | 10 | 170 | 41.58% | Yes |
| BAC260220C00043000 | 11/5 9:34 AM | 43.00 | 10.40 | 10.1 | 10.45 | -0.42 | -3.88% | 1 | 1151 | 40.04% | Yes |
| BAC260220C00044000 | 11/3 1:51 PM | 44.00 | 10.12 | 9.2 | 9.55 | 0.00 | 0.00% | 5 | 578 | 38.33% | Yes |
| BAC260220C00045000 | 11/5 1:26 PM | 45.00 | 8.90 | 8.35 | 8.7 | -0.05 | -0.56% | 1 | 291 | 37.11% | Yes |
| BAC260220C00046000 | 11/5 1:26 PM | 46.00 | 8.05 | 7.5 | 7.85 | -0.66 | -7.58% | 1 | 745 | 35.67% | Yes |
| BAC260220C00047000 | 11/5 10:13 AM | 47.00 | 6.52 | 6.7 | 7 | -1.68 | -20.49% | 10 | 589 | 34.01% | Yes |
| BAC260220C00048000 | 11/5 9:39 AM | 48.00 | 6.15 | 5.9 | 6.25 | -1.20 | -16.33% | 5 | 1389 | 33.20% | Yes |
| BAC260220C00049000 | 11/5 11:19 AM | 49.00 | 5.02 | 5.2 | 5.5 | -1.28 | -20.32% | 1 | 5137 | 32.06% | Yes |
| BAC260220C00050000 | 11/5 3:53 PM | 50.00 | 4.70 | 4.5 | 4.75 | -0.96 | -16.96% | 1318 | 4518 | 30.62% | Yes |
| BAC260220C00052500 | 11/5 3:49 PM | 52.50 | 3.10 | 3.05 | 3.15 | -0.85 | -21.52% | 187 | 4166 | 28.03% | No |
| BAC260220C00055000 | 11/5 3:57 PM | 55.00 | 1.90 | 1.89 | 1.97 | -0.75 | -28.30% | 84 | 7356 | 26.55% | No |
| BAC260220C00057500 | 11/5 3:00 PM | 57.50 | 1.23 | 1.08 | 1.15 | -0.40 | -24.54% | 18 | 3385 | 25.54% | No |
| BAC260220C00060000 | 11/5 2:57 PM | 60.00 | 0.62 | 0.58 | 0.64 | -0.35 | -36.08% | 36 | 4762 | 25.00% | No |
| BAC260220C00062500 | 11/5 1:46 PM | 62.50 | 0.36 | 0.3 | 0.36 | -0.15 | -29.41% | 20 | 7035 | 25.07% | No |
| BAC260220C00065000 | 11/4 3:43 PM | 65.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 85 | 907 | 25.00% | No |
| BAC260220C00070000 | 11/5 10:40 AM | 70.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 1907 | 26.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260220P00025000 | 11/4 12:41 PM | 25.00 | 0.06 | 0.06 | 0.1 | 0.00 | 0.00% | 10 | 393 | 65.04% | No |
| BAC260220P00030000 | 10/30 11:53 AM | 30.00 | 0.12 | 0.05 | 0.2 | 0.00 | 0.00% | 8 | 925 | 54.10% | No |
| BAC260220P00035000 | 11/3 2:27 PM | 35.00 | 0.21 | 0.17 | 0.22 | 0.00 | 0.00% | 1 | 1873 | 45.51% | No |
| BAC260220P00036000 | 10/17 2:32 PM | 36.00 | 0.37 | 0.19 | 0.24 | 0.00 | 0.00% | 19 | 521 | 43.56% | No |
| BAC260220P00037000 | 11/3 12:08 PM | 37.00 | 0.25 | 0.21 | 0.26 | 0.00 | 0.00% | 46 | 2294 | 41.65% | No |
| BAC260220P00038000 | 10/20 10:57 AM | 38.00 | 0.36 | 0.24 | 0.29 | 0.00 | 0.00% | 1 | 534 | 39.99% | No |
| BAC260220P00039000 | 10/24 10:46 AM | 39.00 | 0.35 | 0.27 | 0.32 | 0.00 | 0.00% | 10 | 1177 | 38.28% | No |
| BAC260220P00040000 | 11/5 11:06 AM | 40.00 | 0.38 | 0.32 | 0.36 | 0.03 | 8.57% | 10 | 2891 | 36.72% | No |
| BAC260220P00041000 | 10/27 10:23 AM | 41.00 | 0.41 | 0.36 | 0.41 | 0.00 | 0.00% | 4 | 971 | 35.25% | No |
| BAC260220P00042000 | 11/5 3:49 PM | 42.00 | 0.47 | 0.41 | 0.49 | 0.04 | 9.30% | 7 | 1488 | 34.28% | No |
| BAC260220P00043000 | 11/5 2:45 PM | 43.00 | 0.51 | 0.48 | 0.55 | 0.03 | 6.25% | 8 | 1513 | 32.69% | No |
| BAC260220P00044000 | 11/5 11:59 AM | 44.00 | 0.65 | 0.58 | 0.65 | 0.07 | 12.07% | 10 | 2368 | 31.62% | No |
| BAC260220P00045000 | 11/5 3:49 PM | 45.00 | 0.76 | 0.68 | 0.8 | 0.06 | 8.57% | 11 | 2867 | 31.03% | No |
| BAC260220P00046000 | 11/5 2:57 PM | 46.00 | 0.84 | 0.86 | 0.91 | -0.02 | -2.33% | 80 | 1898 | 29.57% | No |
| BAC260220P00047000 | 11/4 2:38 PM | 47.00 | 1.02 | 1.04 | 1.09 | 0.00 | 0.00% | 23 | 7854 | 28.71% | No |
| BAC260220P00048000 | 11/5 1:40 PM | 48.00 | 1.22 | 1.25 | 1.29 | 0.02 | 1.67% | 210 | 2030 | 27.76% | No |
| BAC260220P00049000 | 11/5 1:25 PM | 49.00 | 1.43 | 1.5 | 1.57 | -0.03 | -2.05% | 7 | 1360 | 27.27% | No |
| BAC260220P00050000 | 11/5 2:54 PM | 50.00 | 1.75 | 1.8 | 1.86 | 0.06 | 3.55% | 100 | 3425 | 26.45% | No |
| BAC260220P00052500 | 11/5 3:43 PM | 52.50 | 2.78 | 2.75 | 2.84 | 0.23 | 9.02% | 65 | 1062 | 24.85% | Yes |
| BAC260220P00055000 | 11/4 11:20 AM | 55.00 | 3.55 | 4.05 | 4.2 | 0.00 | 0.00% | 137 | 277 | 23.63% | Yes |
| BAC260220P00057500 | 11/3 3:21 PM | 57.50 | 5.35 | 5.65 | 5.95 | 0.00 | 0.00% | 2 | 10 | 22.85% | Yes |
| BAC260220P00060000 | 10/28 10:00 AM | 60.00 | 7.60 | 7.7 | 8.05 | 0.00 | 0.00% | 2 | 12 | 23.05% | Yes |
