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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260717C00025000 | 10/27 9:30 AM | 25.00 | 28.20 | 27.55 | 28 | 0.00 | 0.00% | 1 | 3 | 53.61% | Yes |
| BAC260717C00030000 | 10/20 1:34 PM | 30.00 | 22.84 | 22.7 | 23.25 | 0.00 | 0.00% | 2 | 2 | 52.12% | Yes |
| BAC260717C00035000 | 10/23 1:53 PM | 35.00 | 17.71 | 18.15 | 18.55 | 0.00 | 0.00% | 2 | 6 | 44.46% | Yes |
| BAC260717C00040000 | 10/31 2:21 PM | 40.00 | 14.52 | 13.6 | 14.1 | 0.00 | 0.00% | 61 | 79 | 38.73% | Yes |
| BAC260717C00045000 | 11/3 11:47 AM | 45.00 | 10.45 | 9.65 | 10.05 | 0.00 | 0.00% | 101 | 120 | 34.38% | Yes |
| BAC260717C00050000 | 11/5 1:45 PM | 50.00 | 6.60 | 6.2 | 6.6 | -0.30 | -4.35% | 4 | 49 | 31.08% | Yes |
| BAC260717C00052500 | 11/5 3:44 PM | 52.50 | 4.95 | 4.85 | 5.15 | -0.78 | -13.61% | 34 | 96 | 29.70% | No |
| BAC260717C00055000 | 11/5 11:48 AM | 55.00 | 3.75 | 3.7 | 3.95 | -0.44 | -10.50% | 2 | 413 | 28.72% | No |
| BAC260717C00057500 | 11/5 11:13 AM | 57.50 | 2.64 | 2.7 | 2.96 | -0.61 | -18.77% | 2 | 1082 | 27.91% | No |
| BAC260717C00060000 | 11/5 12:06 PM | 60.00 | 2.07 | 1.97 | 2.18 | -0.29 | -12.29% | 171 | 419 | 27.28% | No |
| BAC260717C00065000 | 11/4 12:34 PM | 65.00 | 1.28 | 0.96 | 1.14 | 0.00 | 0.00% | 13 | 53 | 26.55% | No |
| BAC260717C00070000 | 10/28 3:43 PM | 70.00 | 0.51 | 0.44 | 0.59 | 0.00 | 0.00% | 1 | 24 | 26.37% | No |
| BAC260717C00075000 | 11/5 9:32 AM | 75.00 | 0.36 | 0.19 | 0.33 | 0.14 | 63.64% | 1 | 264 | 26.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260717P00025000 | 11/5 11:50 AM | 25.00 | 0.28 | 0.22 | 0.3 | 0.05 | 21.74% | 2 | 225 | 51.37% | No |
| BAC260717P00030000 | 11/5 3:13 PM | 30.00 | 0.40 | 0.38 | 0.47 | -0.02 | -4.76% | 2 | 33 | 45.65% | No |
| BAC260717P00035000 | 11/4 2:15 PM | 35.00 | 0.58 | 0.58 | 0.69 | 0.00 | 0.00% | 150 | 311 | 38.72% | No |
| BAC260717P00040000 | 11/4 2:37 PM | 40.00 | 1.00 | 0.92 | 1.13 | 0.00 | 0.00% | 300 | 860 | 33.59% | No |
| BAC260717P00045000 | 10/31 3:56 PM | 45.00 | 1.77 | 1.75 | 1.98 | 0.00 | 0.00% | 102 | 3358 | 29.83% | No |
| BAC260717P00050000 | 11/5 11:47 AM | 50.00 | 3.39 | 3.15 | 3.4 | 0.43 | 14.53% | 1 | 227 | 26.58% | No |
| BAC260717P00052500 | 10/9 3:40 PM | 52.50 | 5.69 | 4.15 | 4.45 | 0.00 | 0.00% | 3 | 87 | 25.39% | Yes |
| BAC260717P00055000 | 11/3 12:28 PM | 55.00 | 5.45 | 5.4 | 5.7 | 0.00 | 0.00% | 109 | 111 | 24.13% | Yes |
| BAC260717P00057500 | 11/3 12:27 PM | 57.50 | 6.90 | 6.9 | 7.35 | 0.00 | 0.00% | 109 | 113 | 23.95% | Yes |
| BAC260717P00060000 | 10/8 1:09 PM | 60.00 | 10.50 | 8.6 | 9 | 0.00 | 0.00% | 8 | 16 | 22.46% | Yes |
| BAC260717P00070000 | 9/26 9:46 AM | 70.00 | 17.50 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
