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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260320C00020000 | 9/29 1:23 PM | 20.00 | 32.46 | 32.4 | 32.95 | 0.00 | 0.00% | 12 | 10 | 86.91% | Yes |
| BAC260320C00025000 | 10/30 2:01 PM | 25.00 | 28.49 | 27.35 | 27.8 | 0.00 | 0.00% | 2 | 48 | 61.91% | Yes |
| BAC260320C00028000 | 11/5 2:12 PM | 28.00 | 25.02 | 24.45 | 24.9 | -0.69 | -2.68% | 2 | 156 | 59.18% | Yes |
| BAC260320C00030000 | 10/29 1:54 PM | 30.00 | 23.15 | 22.6 | 22.95 | 0.00 | 0.00% | 1 | 826 | 57.62% | Yes |
| BAC260320C00031000 | 10/28 2:19 PM | 31.00 | 22.11 | 21.6 | 21.95 | 0.00 | 0.00% | 2 | 18 | 54.74% | Yes |
| BAC260320C00032000 | 10/30 1:57 PM | 32.00 | 21.66 | 20.65 | 21 | 0.00 | 0.00% | 4 | 67 | 53.61% | Yes |
| BAC260320C00033000 | 11/5 10:40 AM | 33.00 | 19.43 | 19.65 | 20.05 | -1.28 | -6.18% | 1 | 902 | 51.56% | Yes |
| BAC260320C00034000 | 10/30 1:55 PM | 34.00 | 19.76 | 18.7 | 19.05 | 0.00 | 0.00% | 6 | 44 | 54.00% | Yes |
| BAC260320C00035000 | 11/4 1:01 PM | 35.00 | 18.91 | 17.8 | 18.1 | 0.00 | 0.00% | 4 | 2203 | 52.20% | Yes |
| BAC260320C00036000 | 10/28 2:52 PM | 36.00 | 17.31 | 16.75 | 17.15 | 0.00 | 0.00% | 2 | 21 | 50.39% | Yes |
| BAC260320C00037000 | 11/3 3:50 PM | 37.00 | 17.10 | 15.8 | 16.2 | 0.00 | 0.00% | 3 | 12 | 48.49% | Yes |
| BAC260320C00038000 | 10/30 1:50 PM | 38.00 | 15.91 | 14.85 | 15.25 | 0.00 | 0.00% | 2 | 1449 | 46.56% | Yes |
| BAC260320C00039000 | 10/15 12:07 PM | 39.00 | 14.35 | 13.95 | 14.3 | 0.00 | 0.00% | 115 | 129 | 44.58% | Yes |
| BAC260320C00040000 | 11/4 12:03 PM | 40.00 | 14.38 | 13 | 13.35 | 0.00 | 0.00% | 2 | 1821 | 42.58% | Yes |
| BAC260320C00041000 | 11/3 11:01 AM | 41.00 | 12.95 | 12.1 | 12.45 | 0.00 | 0.00% | 202 | 331 | 41.26% | Yes |
| BAC260320C00042000 | 11/3 3:26 PM | 42.00 | 12.38 | 11.15 | 11.5 | 0.00 | 0.00% | 2 | 164 | 39.11% | Yes |
| BAC260320C00043000 | 10/28 10:00 AM | 43.00 | 10.98 | 10.3 | 10.6 | 0.00 | 0.00% | 1 | 2740 | 37.57% | Yes |
| BAC260320C00044000 | 10/30 9:50 AM | 44.00 | 10.30 | 9.4 | 9.75 | 0.00 | 0.00% | 2 | 145 | 36.52% | Yes |
| BAC260320C00045000 | 11/4 3:19 PM | 45.00 | 9.00 | 8.55 | 8.9 | -0.70 | -7.22% | 10 | 5076 | 35.28% | Yes |
| BAC260320C00046000 | 11/5 11:24 AM | 46.00 | 7.70 | 7.75 | 8.1 | -0.69 | -8.22% | 4 | 284 | 34.35% | Yes |
| BAC260320C00047000 | 11/5 2:38 PM | 47.00 | 7.37 | 6.95 | 7.3 | -0.93 | -11.20% | 3 | 4288 | 33.22% | Yes |
| BAC260320C00048000 | 11/5 2:38 PM | 48.00 | 6.57 | 6.2 | 6.55 | -0.78 | -10.61% | 1 | 636 | 32.32% | Yes |
| BAC260320C00049000 | 11/5 11:35 AM | 49.00 | 5.50 | 5.45 | 5.8 | -1.09 | -16.54% | 2 | 723 | 31.18% | Yes |
| BAC260320C00050000 | 11/5 3:48 PM | 50.00 | 5.07 | 4.8 | 5.15 | -0.83 | -14.07% | 164 | 9387 | 30.62% | Yes |
| BAC260320C00052500 | 11/5 3:55 PM | 52.50 | 3.45 | 3.35 | 3.5 | -0.75 | -17.86% | 574 | 7042 | 27.71% | No |
| BAC260320C00055000 | 11/5 3:06 PM | 55.00 | 2.45 | 2.21 | 2.28 | -0.54 | -18.06% | 449 | 13433 | 26.15% | No |
| BAC260320C00057500 | 11/5 3:58 PM | 57.50 | 1.38 | 1.38 | 1.43 | -0.56 | -28.87% | 644 | 3253 | 25.31% | No |
| BAC260320C00060000 | 11/5 3:49 PM | 60.00 | 0.84 | 0.81 | 0.87 | -0.41 | -32.80% | 221 | 5901 | 24.89% | No |
| BAC260320C00062500 | 11/5 2:37 PM | 62.50 | 0.56 | 0.46 | 0.52 | -0.16 | -22.22% | 1 | 413 | 24.76% | No |
| BAC260320C00065000 | 11/5 3:48 PM | 65.00 | 0.29 | 0.27 | 0.32 | -0.16 | -35.56% | 12 | 3723 | 25.05% | No |
| BAC260320C00070000 | 11/5 1:04 PM | 70.00 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 1 | 1794 | 26.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260320P00020000 | 11/5 1:03 PM | 20.00 | 0.06 | 0.03 | 0.1 | 0.00 | 0.00% | 1 | 2681 | 71.48% | No |
| BAC260320P00025000 | 10/29 1:12 PM | 25.00 | 0.11 | 0.03 | 0.16 | 0.00 | 0.00% | 1 | 1677 | 59.38% | No |
| BAC260320P00028000 | 10/13 2:00 PM | 28.00 | 0.24 | 0.02 | 0.21 | 0.00 | 0.00% | 3 | 3069 | 52.73% | No |
| BAC260320P00030000 | 10/17 9:30 AM | 30.00 | 0.27 | 0.1 | 0.19 | 0.00 | 0.00% | 1 | 3527 | 51.86% | No |
| BAC260320P00031000 | 10/15 12:01 PM | 31.00 | 0.22 | 0.16 | 0.21 | 0.00 | 0.00% | 1 | 603 | 50.15% | No |
| BAC260320P00032000 | 10/16 9:37 AM | 32.00 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 6 | 876 | 47.95% | No |
| BAC260320P00033000 | 10/28 12:25 PM | 33.00 | 0.24 | 0.2 | 0.24 | 0.00 | 0.00% | 7 | 7492 | 46.19% | No |
| BAC260320P00034000 | 11/5 1:00 PM | 34.00 | 0.25 | 0.22 | 0.26 | -0.04 | -13.79% | 1 | 79 | 44.43% | No |
| BAC260320P00035000 | 11/3 1:16 PM | 35.00 | 0.27 | 0.24 | 0.28 | 0.00 | 0.00% | 15 | 5814 | 42.58% | No |
| BAC260320P00036000 | 11/3 2:51 PM | 36.00 | 0.30 | 0.27 | 0.31 | 0.00 | 0.00% | 18 | 605 | 41.02% | No |
| BAC260320P00037000 | 11/5 10:58 AM | 37.00 | 0.36 | 0.3 | 0.34 | 0.03 | 9.09% | 4 | 424 | 39.40% | No |
| BAC260320P00038000 | 11/5 1:02 PM | 38.00 | 0.35 | 0.34 | 0.38 | -0.03 | -7.89% | 1 | 8080 | 37.99% | No |
| BAC260320P00039000 | 11/3 1:16 PM | 39.00 | 0.41 | 0.38 | 0.43 | 0.00 | 0.00% | 7 | 2750 | 36.67% | No |
| BAC260320P00040000 | 11/5 1:37 PM | 40.00 | 0.45 | 0.43 | 0.49 | -0.04 | -8.16% | 118 | 15645 | 35.45% | No |
| BAC260320P00041000 | 11/4 2:06 PM | 41.00 | 0.52 | 0.48 | 0.57 | 0.00 | 0.00% | 100 | 831 | 34.42% | No |
| BAC260320P00042000 | 11/3 2:49 PM | 42.00 | 0.59 | 0.57 | 0.64 | 0.00 | 0.00% | 21 | 2017 | 33.08% | No |
| BAC260320P00043000 | 11/5 1:52 PM | 43.00 | 0.68 | 0.67 | 0.74 | 0.00 | 0.00% | 57 | 5350 | 32.03% | No |
| BAC260320P00044000 | 11/5 11:53 AM | 44.00 | 0.82 | 0.77 | 0.88 | 0.01 | 1.23% | 69 | 2369 | 31.32% | No |
| BAC260320P00045000 | 11/5 12:18 PM | 45.00 | 0.94 | 0.93 | 1 | -0.01 | -1.05% | 500 | 5970 | 30.13% | No |
| BAC260320P00046000 | 11/5 11:58 AM | 46.00 | 1.15 | 1.1 | 1.17 | 0.06 | 5.50% | 39 | 1928 | 29.27% | No |
| BAC260320P00047000 | 11/5 11:30 AM | 47.00 | 1.41 | 1.28 | 1.37 | 0.16 | 12.80% | 97 | 7081 | 28.48% | No |
| BAC260320P00048000 | 11/5 3:40 PM | 48.00 | 1.56 | 1.56 | 1.6 | 0.10 | 6.85% | 342 | 12355 | 27.69% | No |
| BAC260320P00049000 | 11/5 3:36 PM | 49.00 | 1.81 | 1.77 | 1.87 | 0.07 | 4.02% | 602 | 1652 | 26.97% | No |
| BAC260320P00050000 | 11/5 2:14 PM | 50.00 | 2.21 | 2.1 | 2.18 | 0.27 | 13.92% | 88 | 6093 | 26.27% | No |
| BAC260320P00052500 | 11/5 3:59 PM | 52.50 | 3.15 | 3.1 | 3.2 | 0.21 | 7.14% | 95 | 2172 | 24.98% | Yes |
| BAC260320P00055000 | 11/5 3:56 PM | 55.00 | 4.55 | 4.4 | 4.5 | 0.60 | 15.19% | 1031 | 566 | 23.49% | Yes |
| BAC260320P00057500 | 11/5 10:37 AM | 57.50 | 6.40 | 5.95 | 6.35 | 0.56 | 9.59% | 1 | 67 | 24.15% | Yes |
| BAC260320P00060000 | 11/5 9:33 AM | 60.00 | 8.00 | 7.9 | 8.25 | 0.20 | 2.56% | 1 | 43 | 23.00% | Yes |
| BAC260320P00065000 | 10/29 9:59 AM | 65.00 | 12.35 | 12.45 | 12.85 | 0.00 | 0.00% | 2 | 0 | 24.71% | Yes |
| BAC260320P00070000 | 11/5 2:07 PM | 70.00 | 17.23 | 17.35 | 17.8 | 0.38 | 2.26% | 2 | 3 | 29.64% | Yes |
