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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260618C00020000 | 10/17 2:58 PM | 20.00 | 31.72 | 32.25 | 32.8 | 0.00 | 0.00% | 4 | 20 | 56.45% | Yes |
| BAC260618C00023000 | 10/20 1:30 PM | 23.00 | 29.52 | 29.35 | 29.9 | 0.00 | 0.00% | 2 | 2 | 55.86% | Yes |
| BAC260618C00025000 | 11/5 1:53 PM | 25.00 | 27.93 | 27.5 | 27.95 | 0.37 | 1.34% | 1 | 1060 | 55.13% | Yes |
| BAC260618C00028000 | 10/23 1:57 PM | 28.00 | 24.21 | 24.55 | 25.1 | 0.00 | 0.00% | 4 | 13 | 50.83% | Yes |
| BAC260618C00030000 | 11/3 10:46 AM | 30.00 | 23.39 | 22.8 | 23.15 | 0.00 | 0.00% | 5 | 1423 | 53.47% | Yes |
| BAC260618C00033000 | 10/27 1:50 PM | 33.00 | 20.61 | 19.9 | 20.3 | 0.00 | 0.00% | 2 | 3880 | 48.49% | Yes |
| BAC260618C00035000 | 11/5 3:39 PM | 35.00 | 18.35 | 18.05 | 18.45 | -0.89 | -4.63% | 24 | 4655 | 45.85% | Yes |
| BAC260618C00038000 | 10/27 1:47 PM | 38.00 | 15.99 | 15.3 | 15.7 | 0.00 | 0.00% | 2 | 3216 | 41.75% | Yes |
| BAC260618C00040000 | 11/5 10:07 AM | 40.00 | 13.36 | 13.5 | 13.9 | -1.39 | -9.42% | 1 | 13918 | 39.11% | Yes |
| BAC260618C00042000 | 11/5 2:08 PM | 42.00 | 12.29 | 11.8 | 12.2 | -0.71 | -5.46% | 14 | 17391 | 37.15% | Yes |
| BAC260618C00045000 | 11/5 3:40 PM | 45.00 | 9.60 | 9.35 | 9.8 | -1.10 | -10.28% | 44 | 15389 | 34.60% | Yes |
| BAC260618C00047000 | 11/5 3:40 PM | 47.00 | 8.10 | 7.9 | 8.3 | -0.90 | -10.00% | 137 | 19045 | 32.98% | Yes |
| BAC260618C00050000 | 11/5 3:50 PM | 50.00 | 5.95 | 5.95 | 6.25 | -0.96 | -13.89% | 95 | 14712 | 30.79% | Yes |
| BAC260618C00052500 | 11/5 3:55 PM | 52.50 | 4.64 | 4.45 | 4.8 | -0.76 | -14.07% | 110 | 10567 | 29.41% | No |
| BAC260618C00055000 | 11/5 3:42 PM | 55.00 | 3.40 | 3.2 | 3.55 | -0.70 | -17.07% | 5504 | 14211 | 28.08% | No |
| BAC260618C00057500 | 11/5 3:55 PM | 57.50 | 2.50 | 2.36 | 2.58 | -0.44 | -14.97% | 97 | 2030 | 27.23% | No |
| BAC260618C00060000 | 11/5 3:55 PM | 60.00 | 1.76 | 1.55 | 1.83 | -0.40 | -18.52% | 127 | 7081 | 26.58% | No |
| BAC260618C00062500 | 11/5 12:06 PM | 62.50 | 1.22 | 1.1 | 1.27 | -0.21 | -14.69% | 8 | 2 | 26.06% | No |
| BAC260618C00065000 | 11/5 3:55 PM | 65.00 | 0.83 | 0.69 | 0.88 | -0.11 | -11.70% | 35 | 2507 | 25.83% | No |
| BAC260618C00070000 | 11/5 3:32 PM | 70.00 | 0.37 | 0.31 | 0.41 | -0.13 | -26.00% | 20 | 2816 | 25.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260618P00020000 | 11/4 3:59 PM | 20.00 | 0.12 | 0.12 | 0.2 | 0.00 | 0.00% | 200 | 2014 | 63.48% | No |
| BAC260618P00023000 | 11/5 9:53 AM | 23.00 | 0.22 | 0.1 | 0.34 | -0.01 | -4.35% | 3 | 2416 | 58.20% | No |
| BAC260618P00025000 | 10/30 11:37 AM | 25.00 | 0.24 | 0.19 | 0.28 | 0.00 | 0.00% | 2 | 3602 | 53.56% | No |
| BAC260618P00028000 | 11/4 2:20 PM | 28.00 | 0.29 | 0.27 | 0.34 | 0.00 | 0.00% | 40 | 7206 | 49.81% | No |
| BAC260618P00030000 | 10/28 12:49 PM | 30.00 | 0.36 | 0.28 | 0.4 | 0.00 | 0.00% | 2 | 9836 | 46.73% | No |
| BAC260618P00033000 | 11/5 11:42 AM | 33.00 | 0.44 | 0.37 | 0.49 | -0.01 | -2.22% | 14 | 10607 | 41.94% | No |
| BAC260618P00035000 | 11/5 12:06 PM | 35.00 | 0.53 | 0.45 | 0.58 | 0.02 | 3.92% | 10 | 15903 | 39.26% | No |
| BAC260618P00038000 | 11/3 1:14 PM | 38.00 | 0.69 | 0.67 | 0.76 | 0.00 | 0.00% | 13 | 33191 | 35.52% | No |
| BAC260618P00040000 | 11/5 2:54 PM | 40.00 | 0.88 | 0.84 | 0.97 | 0.00 | 0.00% | 46 | 34598 | 33.84% | No |
| BAC260618P00042000 | 11/4 3:32 PM | 42.00 | 1.07 | 1.05 | 1.18 | 0.00 | 0.00% | 10 | 26677 | 31.67% | No |
| BAC260618P00045000 | 11/5 11:49 AM | 45.00 | 1.66 | 1.58 | 1.78 | 0.09 | 5.73% | 69 | 29922 | 30.09% | No |
| BAC260618P00047000 | 11/5 3:42 PM | 47.00 | 2.12 | 1.96 | 2.22 | 0.10 | 4.95% | 212 | 11310 | 28.48% | No |
| BAC260618P00050000 | 11/5 9:40 AM | 50.00 | 3.20 | 2.87 | 3.1 | 0.38 | 13.48% | 9 | 8267 | 26.31% | No |
| BAC260618P00052500 | 11/4 11:26 AM | 52.50 | 3.67 | 3.85 | 4.15 | 0.00 | 0.00% | 1 | 4884 | 25.15% | Yes |
| BAC260618P00055000 | 11/5 10:40 AM | 55.00 | 5.58 | 5.15 | 5.45 | 0.78 | 16.25% | 2 | 1895 | 24.11% | Yes |
| BAC260618P00057500 | 10/29 10:28 AM | 57.50 | 6.80 | 6.65 | 7 | 0.00 | 0.00% | 4 | 8 | 23.15% | Yes |
| BAC260618P00060000 | 10/30 11:16 AM | 60.00 | 8.15 | 8.4 | 8.8 | 0.00 | 0.00% | 1 | 200 | 22.35% | Yes |
| BAC260618P00065000 | 10/20 1:05 PM | 65.00 | 13.05 | 12.6 | 13.1 | 0.00 | 0.00% | 5 | 11 | 22.41% | Yes |
| BAC260618P00070000 | 10/27 10:38 AM | 70.00 | 17.34 | 17.35 | 17.9 | 0.00 | 0.00% | 2 | 1 | 24.73% | Yes |
