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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260918C00020000 | 10/23 2:01 PM | 20.00 | 31.83 | 32.35 | 32.95 | 0.00 | 0.00% | 1 | 12 | 55.47% | Yes |
| BAC260918C00025000 | 10/21 2:12 PM | 25.00 | 27.24 | 27.6 | 28.1 | 0.00 | 0.00% | 2 | 10 | 50.15% | Yes |
| BAC260918C00028000 | 10/24 3:41 PM | 28.00 | 25.00 | 24.8 | 25.25 | 0.00 | 0.00% | 1 | 26 | 51.34% | Yes |
| BAC260918C00030000 | 10/23 1:51 PM | 30.00 | 22.40 | 22.9 | 23.4 | 0.00 | 0.00% | 4 | 86 | 48.95% | Yes |
| BAC260918C00033000 | 10/23 1:50 PM | 33.00 | 20.80 | 20.05 | 20.65 | 1.11 | 5.64% | 1 | 39 | 45.36% | Yes |
| BAC260918C00035000 | 10/28 3:56 PM | 35.00 | 18.90 | 18.35 | 18.8 | 0.00 | 0.00% | 12 | 159 | 42.58% | Yes |
| BAC260918C00037000 | 10/29 2:47 PM | 37.00 | 17.00 | 16.5 | 17.05 | 0.00 | 0.00% | 1 | 337 | 40.67% | Yes |
| BAC260918C00040000 | 10/30 2:05 PM | 40.00 | 15.00 | 14.05 | 14.5 | 0.00 | 0.00% | 14 | 1159 | 37.95% | Yes |
| BAC260918C00042000 | 10/29 11:51 AM | 42.00 | 12.80 | 12.35 | 12.85 | 0.00 | 0.00% | 1 | 274 | 36.13% | Yes |
| BAC260918C00045000 | 11/4 3:07 PM | 45.00 | 9.88 | 10.15 | 10.55 | -1.42 | -12.57% | 1 | 1417 | 33.96% | Yes |
| BAC260918C00047000 | 11/4 9:30 AM | 47.00 | 9.32 | 8.65 | 9.15 | 0.00 | 0.00% | 1 | 1476 | 32.80% | Yes |
| BAC260918C00050000 | 11/5 9:43 AM | 50.00 | 6.70 | 6.8 | 7.2 | -1.10 | -14.10% | 2 | 3626 | 31.06% | Yes |
| BAC260918C00052500 | 11/5 9:43 AM | 52.50 | 5.45 | 5.35 | 5.8 | -1.01 | -15.63% | 6 | 2074 | 29.94% | No |
| BAC260918C00055000 | 11/5 12:43 PM | 55.00 | 4.61 | 4.15 | 4.55 | -0.43 | -8.53% | 13 | 4732 | 28.80% | No |
| BAC260918C00057500 | 11/5 3:09 PM | 57.50 | 3.53 | 3.15 | 3.55 | -0.32 | -8.31% | 48 | 1523 | 28.10% | No |
| BAC260918C00060000 | 11/5 1:36 PM | 60.00 | 2.67 | 2.33 | 2.71 | -0.38 | -12.46% | 22 | 1576 | 27.42% | No |
| BAC260918C00065000 | 11/5 12:03 PM | 65.00 | 1.41 | 1.33 | 1.56 | -0.30 | -17.54% | 158 | 5283 | 26.72% | No |
| BAC260918C00070000 | 11/4 11:02 AM | 70.00 | 0.92 | 0.64 | 0.85 | 0.00 | 0.00% | 1 | 712 | 26.14% | No |
| BAC260918C00075000 | 11/5 9:37 AM | 75.00 | 0.45 | 0.31 | 0.5 | -0.03 | -6.25% | 8 | 42 | 26.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAC260918P00020000 | 11/5 12:13 PM | 20.00 | 0.20 | 0.2 | 0.28 | -0.03 | -13.04% | 10 | 935 | 57.42% | No |
| BAC260918P00025000 | 11/3 11:08 AM | 25.00 | 0.34 | 0.31 | 0.43 | 0.00 | 0.00% | 1 | 907 | 50.98% | No |
| BAC260918P00028000 | 11/4 3:05 PM | 28.00 | 0.45 | 0.37 | 0.52 | 0.00 | 0.00% | 50 | 187 | 46.14% | No |
| BAC260918P00030000 | 10/24 9:38 AM | 30.00 | 0.50 | 0.45 | 0.61 | 0.00 | 0.00% | 1 | 2285 | 43.51% | No |
| BAC260918P00033000 | 10/13 1:43 PM | 33.00 | 0.88 | 0.58 | 0.77 | 0.00 | 0.00% | 8 | 3407 | 39.77% | No |
| BAC260918P00035000 | 10/31 12:19 PM | 35.00 | 0.83 | 0.71 | 0.9 | 0.00 | 0.00% | 2 | 1590 | 37.43% | No |
| BAC260918P00037000 | 11/5 3:07 PM | 37.00 | 0.94 | 0.82 | 1.04 | -0.02 | -2.08% | 8 | 2800 | 35.03% | No |
| BAC260918P00040000 | 11/5 10:52 AM | 40.00 | 1.40 | 1.23 | 1.43 | 0.05 | 3.70% | 2 | 9004 | 32.80% | No |
| BAC260918P00042000 | 11/5 11:11 AM | 42.00 | 1.68 | 1.44 | 1.74 | 0.14 | 9.09% | 52 | 2734 | 31.24% | No |
| BAC260918P00045000 | 11/5 1:21 PM | 45.00 | 2.16 | 2.13 | 2.38 | 0.07 | 3.35% | 123 | 3669 | 29.37% | No |
| BAC260918P00047000 | 11/5 2:22 PM | 47.00 | 2.72 | 2.64 | 2.9 | 0.09 | 3.42% | 208 | 6941 | 28.11% | No |
| BAC260918P00050000 | 11/5 12:38 PM | 50.00 | 3.69 | 3.55 | 3.85 | 0.24 | 6.96% | 30 | 3535 | 26.22% | No |
| BAC260918P00052500 | 11/5 2:54 PM | 52.50 | 4.70 | 4.6 | 4.9 | 0.20 | 4.44% | 150 | 1384 | 25.06% | Yes |
| BAC260918P00055000 | 10/30 2:57 PM | 55.00 | 5.78 | 5.8 | 6.15 | 0.00 | 0.00% | 1 | 378 | 23.94% | Yes |
| BAC260918P00057500 | 10/29 10:27 AM | 57.50 | 7.46 | 7.25 | 7.8 | 0.00 | 0.00% | 2 | 66 | 23.88% | Yes |
| BAC260918P00060000 | 10/29 12:17 PM | 60.00 | 8.98 | 8.9 | 9.3 | 0.00 | 0.00% | 5 | 10 | 21.94% | Yes |
| BAC260918P00065000 | 10/21 3:39 PM | 65.00 | 13.75 | 12.8 | 13.4 | 0.00 | 0.00% | 2 | 9 | 21.56% | Yes |
| BAC260918P00070000 | 10/27 10:19 AM | 70.00 | 17.30 | 17.4 | 17.9 | 0.00 | 0.00% | 2 | 1 | 20.85% | Yes |
