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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260515C00025000 | 10/27 1:45 PM | 25.00 | 28.21 | 27.4 | 27.9 | 0.00 | 0.00% | 4 | 3 | 56.35% | Yes |
| BAC260515C00030000 | 10/27 1:43 PM | 30.00 | 23.34 | 22.7 | 23.1 | 0.00 | 0.00% | 6 | 21 | 52.05% | Yes |
| BAC260515C00035000 | 10/31 9:45 AM | 35.00 | 18.65 | 17.95 | 18.3 | 0.00 | 0.00% | 4 | 27 | 47.36% | Yes |
| BAC260515C00040000 | 11/5 12:11 PM | 40.00 | 13.66 | 13.35 | 13.75 | -0.61 | -4.27% | 1 | 18 | 40.72% | Yes |
| BAC260515C00045000 | 11/5 12:44 PM | 45.00 | 9.69 | 9.15 | 9.5 | -0.46 | -4.53% | 40 | 200 | 35.00% | Yes |
| BAC260515C00050000 | 11/5 2:37 PM | 50.00 | 6.15 | 5.6 | 5.95 | -0.20 | -3.15% | 12 | 544 | 31.32% | Yes |
| BAC260515C00052500 | 11/5 1:10 PM | 52.50 | 4.45 | 4.2 | 4.45 | -0.60 | -11.88% | 138 | 317 | 29.60% | No |
| BAC260515C00055000 | 11/5 3:48 PM | 55.00 | 3.19 | 3 | 3.25 | -0.67 | -17.36% | 37 | 985 | 28.48% | No |
| BAC260515C00057500 | 11/5 9:57 AM | 57.50 | 2.10 | 2.08 | 2.27 | -0.64 | -23.36% | 1 | 4127 | 27.38% | No |
| BAC260515C00060000 | 11/5 12:53 PM | 60.00 | 1.62 | 1.37 | 1.55 | -0.34 | -17.35% | 92 | 679 | 26.66% | No |
| BAC260515C00062500 | 11/5 12:44 PM | 62.50 | 1.05 | 0.87 | 1.04 | -0.25 | -19.23% | 82 | 950 | 26.22% | No |
| BAC260515C00065000 | 11/4 10:33 AM | 65.00 | 0.84 | 0.57 | 0.69 | 0.00 | 0.00% | 31 | 566 | 25.95% | No |
| BAC260515C00070000 | 11/3 11:51 AM | 70.00 | 0.34 | 0.23 | 0.29 | 0.00 | 0.00% | 1 | 118 | 25.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260515P00025000 | 11/5 12:05 PM | 25.00 | 0.18 | 0.14 | 0.21 | 0.00 | 0.00% | 1 | 142 | 55.08% | No |
| BAC260515P00030000 | 11/4 12:42 PM | 30.00 | 0.27 | 0.24 | 0.32 | 0.00 | 0.00% | 20 | 287 | 48.34% | No |
| BAC260515P00035000 | 11/5 11:25 AM | 35.00 | 0.45 | 0.36 | 0.48 | 0.05 | 12.50% | 5 | 978 | 40.58% | No |
| BAC260515P00040000 | 11/5 2:21 PM | 40.00 | 0.73 | 0.66 | 0.8 | -0.03 | -3.95% | 9 | 1270 | 34.47% | No |
| BAC260515P00045000 | 11/5 2:41 PM | 45.00 | 1.40 | 1.31 | 1.49 | 0.02 | 1.45% | 48 | 3275 | 30.04% | No |
| BAC260515P00050000 | 11/5 3:49 PM | 50.00 | 2.76 | 2.67 | 2.9 | 0.21 | 8.24% | 117 | 7059 | 27.16% | No |
| BAC260515P00052500 | 11/5 3:48 PM | 52.50 | 3.74 | 3.75 | 3.95 | 0.19 | 5.35% | 36 | 788 | 25.97% | Yes |
| BAC260515P00055000 | 11/4 3:21 PM | 55.00 | 4.50 | 4.85 | 5.15 | 0.00 | 0.00% | 12 | 75 | 24.15% | Yes |
| BAC260515P00057500 | 11/4 12:45 PM | 57.50 | 6.10 | 6.4 | 6.75 | 0.00 | 0.00% | 5 | 7 | 23.30% | Yes |
| BAC260515P00060000 | 11/4 9:39 AM | 60.00 | 8.18 | 8.2 | 8.7 | 0.00 | 0.00% | 20 | 35 | 23.41% | Yes |
| BAC260515P00062500 | 10/31 2:04 PM | 62.50 | 10.35 | 10.25 | 10.7 | 0.00 | 0.00% | 2 | 2 | 22.34% | Yes |
